Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.867 | 0.869 | 0.864 | 0.865 | 0.865 | -0.003 (-0.35%) | 51,022,700 |
25 Sep 2023 | CNY | 0.87 | 0.872 | 0.865 | 0.868 | 0.868 | -0.004 (-0.46%) | 37,673,900 |
22 Sep 2023 | CNY | 0.856 | 0.873 | 0.853 | 0.872 | 0.872 | +0.017 (+1.99%) | 79,681,400 |
21 Sep 2023 | CNY | 0.861 | 0.864 | 0.854 | 0.855 | 0.855 | -0.007 (-0.81%) | 55,061,700 |
20 Sep 2023 | CNY | 0.867 | 0.87 | 0.861 | 0.862 | 0.862 | -0.008 (-0.92%) | 42,123,400 |
19 Sep 2023 | CNY | 0.876 | 0.876 | 0.866 | 0.87 | 0.87 | -0.006 (-0.68%) | 30,450,300 |
18 Sep 2023 | CNY | 0.875 | 0.879 | 0.868 | 0.876 | 0.876 | +0.001 (+0.11%) | 58,705,900 |
15 Sep 2023 | CNY | 0.878 | 0.881 | 0.869 | 0.875 | 0.875 | 0.0 (0.0%) | 22,975,600 |
14 Sep 2023 | CNY | 0.875 | 0.876 | 0.868 | 0.875 | 0.875 | -0.002 (-0.23%) | 40,208,000 |
13 Sep 2023 | CNY | 0.887 | 0.889 | 0.871 | 0.877 | 0.877 | -0.012 (-1.35%) | 26,909,300 |
12 Sep 2023 | CNY | 0.89 | 0.892 | 0.887 | 0.889 | 0.889 | 0.0 (0.0%) | 22,109,600 |
11 Sep 2023 | CNY | 0.877 | 0.892 | 0.874 | 0.889 | 0.889 | +0.012 (+1.37%) | 43,111,200 |
8 Sep 2023 | CNY | 0.873 | 0.88 | 0.872 | 0.877 | 0.877 | +0.002 (+0.23%) | 35,986,500 |
7 Sep 2023 | CNY | 0.887 | 0.888 | 0.873 | 0.875 | 0.875 | -0.014 (-1.57%) | 40,976,100 |
6 Sep 2023 | CNY | 0.886 | 0.892 | 0.878 | 0.889 | 0.889 | +0.003 (+0.34%) | 41,729,400 |
5 Sep 2023 | CNY | 0.892 | 0.892 | 0.885 | 0.886 | 0.886 | -0.005 (-0.56%) | 61,859,500 |
4 Sep 2023 | CNY | 0.881 | 0.891 | 0.878 | 0.891 | 0.891 | +0.013 (+1.48%) | 41,429,900 |
1 Sep 2023 | CNY | 0.878 | 0.884 | 0.875 | 0.878 | 0.878 | 0.0 (0.0%) | 39,013,800 |
31 Aug 2023 | CNY | 0.878 | 0.882 | 0.874 | 0.878 | 0.878 | -0.003 (-0.34%) | 45,154,500 |
30 Aug 2023 | CNY | 0.877 | 0.89 | 0.877 | 0.881 | 0.881 | +0.005 (+0.57%) | 50,248,600 |
29 Aug 2023 | CNY | 0.851 | 0.882 | 0.85 | 0.876 | 0.876 | +0.025 (+2.94%) | 89,161,800 |
28 Aug 2023 | CNY | 0.88 | 0.886 | 0.849 | 0.851 | 0.851 | +0.005 (+0.59%) | 90,694,900 |
25 Aug 2023 | CNY | 0.856 | 0.86 | 0.842 | 0.846 | 0.846 | -0.014 (-1.63%) | 78,459,500 |
24 Aug 2023 | CNY | 0.861 | 0.869 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 62,821,400 |
23 Aug 2023 | CNY | 0.874 | 0.874 | 0.857 | 0.86 | 0.86 | -0.016 (-1.83%) | 90,489,200 |
22 Aug 2023 | CNY | 0.873 | 0.877 | 0.86 | 0.876 | 0.876 | +0.005 (+0.57%) | 119,311,900 |
21 Aug 2023 | CNY | 0.88 | 0.886 | 0.87 | 0.871 | 0.871 | -0.009 (-1.02%) | 119,663,700 |
18 Aug 2023 | CNY | 0.9 | 0.901 | 0.879 | 0.88 | 0.88 | -0.018 (-2.00%) | 64,473,700 |
17 Aug 2023 | CNY | 0.888 | 0.9 | 0.881 | 0.898 | 0.898 | +0.009 (+1.01%) | 69,547,700 |
16 Aug 2023 | CNY | 0.9 | 0.9 | 0.889 | 0.889 | 0.889 | -0.012 (-1.33%) | 69,593,600 |