Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 1.154 | 1.169 | 1.145 | 1.169 | 1.169 | +0.013 (+1.12%) | 32,045,600 |
21 Sep 2023 | CNY | 1.17 | 1.171 | 1.154 | 1.156 | 1.156 | -0.014 (-1.20%) | 43,722,100 |
20 Sep 2023 | CNY | 1.17 | 1.177 | 1.166 | 1.17 | 1.17 | -0.003 (-0.26%) | 28,821,100 |
19 Sep 2023 | CNY | 1.176 | 1.184 | 1.167 | 1.173 | 1.173 | -0.005 (-0.42%) | 41,313,400 |
18 Sep 2023 | CNY | 1.166 | 1.179 | 1.165 | 1.178 | 1.178 | +0.008 (+0.68%) | 50,021,400 |
15 Sep 2023 | CNY | 1.16 | 1.176 | 1.156 | 1.17 | 1.17 | +0.01 (+0.86%) | 54,724,200 |
14 Sep 2023 | CNY | 1.153 | 1.167 | 1.15 | 1.16 | 1.16 | +0.007 (+0.61%) | 58,446,900 |
13 Sep 2023 | CNY | 1.164 | 1.169 | 1.144 | 1.153 | 1.153 | -0.011 (-0.95%) | 52,786,600 |
12 Sep 2023 | CNY | 1.155 | 1.171 | 1.154 | 1.164 | 1.164 | +0.009 (+0.78%) | 42,142,919 |
11 Sep 2023 | CNY | 1.133 | 1.159 | 1.133 | 1.155 | 1.155 | +0.024 (+2.12%) | 59,333,033 |
8 Sep 2023 | CNY | 1.132 | 1.137 | 1.125 | 1.131 | 1.131 | -0.003 (-0.26%) | 86,570,200 |
7 Sep 2023 | CNY | 1.154 | 1.154 | 1.133 | 1.134 | 1.134 | -0.02 (-1.73%) | 84,068,793 |
6 Sep 2023 | CNY | 1.163 | 1.167 | 1.153 | 1.154 | 1.154 | -0.014 (-1.20%) | 54,850,200 |
5 Sep 2023 | CNY | 1.173 | 1.183 | 1.166 | 1.168 | 1.168 | -0.006 (-0.51%) | 44,995,716 |
4 Sep 2023 | CNY | 1.168 | 1.174 | 1.166 | 1.174 | 1.174 | +0.004 (+0.34%) | 44,924,700 |
1 Sep 2023 | CNY | 1.18 | 1.18 | 1.163 | 1.17 | 1.17 | -0.011 (-0.93%) | 48,584,100 |
31 Aug 2023 | CNY | 1.163 | 1.181 | 1.161 | 1.181 | 1.181 | +0.015 (+1.29%) | 68,339,100 |
30 Aug 2023 | CNY | 1.173 | 1.176 | 1.159 | 1.166 | 1.166 | -0.005 (-0.43%) | 49,982,700 |
29 Aug 2023 | CNY | 1.15 | 1.174 | 1.146 | 1.171 | 1.171 | +0.016 (+1.39%) | 83,968,800 |
28 Aug 2023 | CNY | 1.18 | 1.2 | 1.15 | 1.155 | 1.155 | +0.009 (+0.79%) | 76,640,500 |
25 Aug 2023 | CNY | 1.153 | 1.159 | 1.141 | 1.146 | 1.146 | -0.01 (-0.87%) | 43,779,153 |
24 Aug 2023 | CNY | 1.158 | 1.161 | 1.141 | 1.156 | 1.156 | +0.002 (+0.17%) | 41,144,900 |
23 Aug 2023 | CNY | 1.163 | 1.172 | 1.151 | 1.154 | 1.154 | -0.012 (-1.03%) | 41,877,400 |
22 Aug 2023 | CNY | 1.168 | 1.172 | 1.147 | 1.166 | 1.166 | 0.0 (0.0%) | 49,727,000 |
21 Aug 2023 | CNY | 1.177 | 1.183 | 1.164 | 1.166 | 1.166 | -0.01 (-0.85%) | 43,343,147 |
18 Aug 2023 | CNY | 1.211 | 1.211 | 1.173 | 1.176 | 1.176 | -0.039 (-3.21%) | 64,882,700 |
17 Aug 2023 | CNY | 1.21 | 1.216 | 1.202 | 1.215 | 1.215 | +0.003 (+0.25%) | 47,143,000 |
16 Aug 2023 | CNY | 1.219 | 1.23 | 1.21 | 1.212 | 1.212 | -0.014 (-1.14%) | 86,194,300 |
15 Aug 2023 | CNY | 1.215 | 1.229 | 1.208 | 1.226 | 1.226 | +0.005 (+0.41%) | 71,899,400 |
14 Aug 2023 | CNY | 1.209 | 1.222 | 1.196 | 1.221 | 1.221 | +0.009 (+0.74%) | 89,290,800 |