Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.823 | 0.823 | 0.81 | 0.813 | 0.813 | -0.007 (-0.85%) | 6,350,800 |
13 Oct 2023 | CNY | 0.821 | 0.821 | 0.817 | 0.82 | 0.82 | -0.006 (-0.73%) | 6,305,800 |
12 Oct 2023 | CNY | 0.824 | 0.827 | 0.822 | 0.826 | 0.826 | +0.006 (+0.73%) | 6,420,100 |
11 Oct 2023 | CNY | 0.821 | 0.824 | 0.818 | 0.82 | 0.82 | +0.001 (+0.12%) | 6,135,600 |
10 Oct 2023 | CNY | 0.828 | 0.828 | 0.818 | 0.819 | 0.819 | -0.008 (-0.97%) | 6,722,100 |
9 Oct 2023 | CNY | 0.83 | 0.83 | 0.822 | 0.827 | 0.827 | -0.004 (-0.48%) | 6,905,600 |
28 Sep 2023 | CNY | 0.832 | 0.833 | 0.829 | 0.831 | 0.831 | +0.002 (+0.24%) | 5,696,600 |
27 Sep 2023 | CNY | 0.825 | 0.831 | 0.824 | 0.829 | 0.829 | +0.006 (+0.73%) | 1,269,000 |
26 Sep 2023 | CNY | 0.826 | 0.826 | 0.822 | 0.823 | 0.823 | -0.001 (-0.12%) | 6,208,000 |
25 Sep 2023 | CNY | 0.824 | 0.827 | 0.822 | 0.824 | 0.824 | +0.001 (+0.12%) | 5,630,500 |
22 Sep 2023 | CNY | 0.817 | 0.823 | 0.815 | 0.823 | 0.823 | +0.006 (+0.73%) | 7,150,700 |
21 Sep 2023 | CNY | 0.821 | 0.823 | 0.816 | 0.817 | 0.817 | -0.007 (-0.85%) | 5,660,100 |
20 Sep 2023 | CNY | 0.826 | 0.827 | 0.823 | 0.824 | 0.824 | -0.004 (-0.48%) | 4,830,200 |
19 Sep 2023 | CNY | 0.829 | 0.829 | 0.825 | 0.828 | 0.828 | -0.002 (-0.24%) | 5,465,300 |
18 Sep 2023 | CNY | 0.825 | 0.832 | 0.823 | 0.83 | 0.83 | +0.003 (+0.36%) | 6,673,900 |
15 Sep 2023 | CNY | 0.828 | 0.831 | 0.824 | 0.827 | 0.827 | -0.001 (-0.12%) | 5,605,600 |
14 Sep 2023 | CNY | 0.827 | 0.828 | 0.824 | 0.828 | 0.828 | 0.0 (0.0%) | 5,265,200 |
13 Sep 2023 | CNY | 0.831 | 0.832 | 0.823 | 0.828 | 0.828 | -0.005 (-0.60%) | 7,737,800 |
12 Sep 2023 | CNY | 0.831 | 0.836 | 0.831 | 0.833 | 0.833 | +0.002 (+0.24%) | 5,340,700 |
11 Sep 2023 | CNY | 0.822 | 0.833 | 0.821 | 0.831 | 0.831 | +0.012 (+1.47%) | 7,527,900 |
8 Sep 2023 | CNY | 0.822 | 0.822 | 0.818 | 0.819 | 0.819 | -0.005 (-0.61%) | 6,376,200 |
7 Sep 2023 | CNY | 0.83 | 0.831 | 0.823 | 0.824 | 0.824 | -0.009 (-1.08%) | 6,890,800 |
6 Sep 2023 | CNY | 0.834 | 0.835 | 0.831 | 0.833 | 0.833 | -0.005 (-0.60%) | 8,422,700 |
5 Sep 2023 | CNY | 0.839 | 0.841 | 0.836 | 0.838 | 0.838 | -0.003 (-0.36%) | 6,103,700 |
4 Sep 2023 | CNY | 0.838 | 0.842 | 0.833 | 0.841 | 0.841 | +0.009 (+1.08%) | 5,860,600 |
1 Sep 2023 | CNY | 0.832 | 0.836 | 0.83 | 0.832 | 0.832 | +0.002 (+0.24%) | 6,622,400 |
31 Aug 2023 | CNY | 0.833 | 0.833 | 0.828 | 0.83 | 0.83 | -0.003 (-0.36%) | 5,605,700 |
30 Aug 2023 | CNY | 0.834 | 0.836 | 0.829 | 0.833 | 0.833 | -0.001 (-0.12%) | 6,482,300 |
29 Aug 2023 | CNY | 0.814 | 0.834 | 0.81 | 0.834 | 0.834 | +0.021 (+2.58%) | 6,384,900 |
28 Aug 2023 | CNY | 0.823 | 0.842 | 0.811 | 0.813 | 0.813 | +0.006 (+0.74%) | 2,664,000 |