Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 0.751 | 0.762 | 0.75 | 0.759 | 0.759 | +0.005 (+0.66%) | 161,431,400 |
15 Sep 2023 | CNY | 0.76 | 0.763 | 0.751 | 0.754 | 0.754 | -0.005 (-0.66%) | 202,832,400 |
14 Sep 2023 | CNY | 0.761 | 0.763 | 0.755 | 0.759 | 0.759 | -0.001 (-0.13%) | 149,775,300 |
13 Sep 2023 | CNY | 0.763 | 0.767 | 0.756 | 0.76 | 0.76 | -0.005 (-0.65%) | 188,618,900 |
12 Sep 2023 | CNY | 0.766 | 0.767 | 0.762 | 0.765 | 0.765 | -0.003 (-0.39%) | 173,297,700 |
11 Sep 2023 | CNY | 0.762 | 0.771 | 0.759 | 0.768 | 0.768 | +0.007 (+0.92%) | 257,132,500 |
8 Sep 2023 | CNY | 0.764 | 0.765 | 0.758 | 0.761 | 0.761 | -0.006 (-0.78%) | 119,420,100 |
7 Sep 2023 | CNY | 0.778 | 0.778 | 0.766 | 0.767 | 0.767 | -0.012 (-1.54%) | 147,563,800 |
6 Sep 2023 | CNY | 0.781 | 0.781 | 0.775 | 0.779 | 0.779 | -0.003 (-0.38%) | 125,778,300 |
5 Sep 2023 | CNY | 0.786 | 0.786 | 0.779 | 0.782 | 0.782 | -0.005 (-0.64%) | 181,857,200 |
4 Sep 2023 | CNY | 0.778 | 0.789 | 0.778 | 0.787 | 0.787 | +0.011 (+1.42%) | 222,156,600 |
1 Sep 2023 | CNY | 0.775 | 0.781 | 0.773 | 0.776 | 0.776 | +0.003 (+0.39%) | 256,704,700 |
31 Aug 2023 | CNY | 0.776 | 0.776 | 0.769 | 0.773 | 0.773 | -0.001 (-0.13%) | 297,643,400 |
30 Aug 2023 | CNY | 0.774 | 0.78 | 0.773 | 0.774 | 0.774 | +0.001 (+0.13%) | 210,506,200 |
29 Aug 2023 | CNY | 0.765 | 0.78 | 0.765 | 0.773 | 0.773 | +0.006 (+0.78%) | 184,716,600 |
28 Aug 2023 | CNY | 0.788 | 0.801 | 0.765 | 0.767 | 0.767 | +0.009 (+1.19%) | 333,424,700 |
25 Aug 2023 | CNY | 0.757 | 0.763 | 0.755 | 0.758 | 0.758 | -0.001 (-0.13%) | 180,364,000 |
24 Aug 2023 | CNY | 0.752 | 0.764 | 0.752 | 0.759 | 0.759 | +0.007 (+0.93%) | 175,321,900 |
23 Aug 2023 | CNY | 0.759 | 0.762 | 0.75 | 0.752 | 0.752 | -0.011 (-1.44%) | 183,008,000 |
22 Aug 2023 | CNY | 0.758 | 0.765 | 0.752 | 0.763 | 0.763 | +0.007 (+0.93%) | 235,918,700 |
21 Aug 2023 | CNY | 0.766 | 0.766 | 0.756 | 0.756 | 0.756 | -0.011 (-1.43%) | 162,186,300 |
18 Aug 2023 | CNY | 0.777 | 0.778 | 0.766 | 0.767 | 0.767 | -0.01 (-1.29%) | 188,341,800 |
17 Aug 2023 | CNY | 0.772 | 0.778 | 0.762 | 0.777 | 0.777 | +0.004 (+0.52%) | 181,548,000 |
16 Aug 2023 | CNY | 0.776 | 0.779 | 0.773 | 0.773 | 0.773 | -0.006 (-0.77%) | 147,215,200 |
15 Aug 2023 | CNY | 0.78 | 0.782 | 0.772 | 0.779 | 0.779 | 0.0 (0.0%) | 203,823,400 |
14 Aug 2023 | CNY | 0.785 | 0.785 | 0.773 | 0.779 | 0.779 | -0.01 (-1.27%) | 188,045,000 |
11 Aug 2023 | CNY | 0.806 | 0.807 | 0.789 | 0.789 | 0.789 | -0.016 (-1.99%) | 173,305,700 |
10 Aug 2023 | CNY | 0.805 | 0.807 | 0.8 | 0.805 | 0.805 | -0.002 (-0.25%) | 183,038,500 |
9 Aug 2023 | CNY | 0.806 | 0.808 | 0.804 | 0.807 | 0.807 | 0.0 (0.0%) | 183,241,800 |
8 Aug 2023 | CNY | 0.806 | 0.814 | 0.803 | 0.807 | 0.807 | -0.001 (-0.12%) | 179,232,400 |