Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.887 | 0.89 | 0.886 | 0.886 | 0.886 | -0.006 (-0.67%) | 7,051,500 |
25 Sep 2023 | CNY | 0.891 | 0.894 | 0.89 | 0.892 | 0.892 | +0.002 (+0.22%) | 3,665,800 |
22 Sep 2023 | CNY | 0.875 | 0.89 | 0.874 | 0.89 | 0.89 | +0.012 (+1.37%) | 344,000 |
21 Sep 2023 | CNY | 0.881 | 0.881 | 0.878 | 0.878 | 0.878 | -0.009 (-1.01%) | 683,200 |
20 Sep 2023 | CNY | 0.888 | 0.888 | 0.885 | 0.887 | 0.887 | -0.003 (-0.34%) | 1,821,600 |
19 Sep 2023 | CNY | 0.893 | 0.893 | 0.886 | 0.89 | 0.89 | -0.007 (-0.78%) | 283,800 |
18 Sep 2023 | CNY | 0.888 | 0.902 | 0.888 | 0.897 | 0.897 | +0.008 (+0.90%) | 5,074,200 |
15 Sep 2023 | CNY | 0.89 | 0.915 | 0.887 | 0.889 | 0.889 | -0.004 (-0.45%) | 4,618,900 |
14 Sep 2023 | CNY | 0.894 | 0.895 | 0.891 | 0.893 | 0.893 | -0.006 (-0.67%) | 17,000 |
13 Sep 2023 | CNY | 0.907 | 0.907 | 0.895 | 0.899 | 0.899 | -0.008 (-0.88%) | 603,600 |
12 Sep 2023 | CNY | 0.91 | 0.91 | 0.907 | 0.907 | 0.907 | -0.005 (-0.55%) | 36,700 |
11 Sep 2023 | CNY | 0.902 | 0.914 | 0.902 | 0.912 | 0.912 | +0.008 (+0.88%) | 2,336,400 |
8 Sep 2023 | CNY | 0.903 | 0.904 | 0.901 | 0.904 | 0.904 | -0.004 (-0.44%) | 55,400 |
7 Sep 2023 | CNY | 0.916 | 0.919 | 0.908 | 0.908 | 0.908 | -0.02 (-2.16%) | 1,081,600 |
6 Sep 2023 | CNY | 0.928 | 0.928 | 0.925 | 0.928 | 0.928 | -0.007 (-0.75%) | 3,077,100 |
5 Sep 2023 | CNY | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | -0.002 (-0.21%) | 501,000 |
4 Sep 2023 | CNY | 0.934 | 0.938 | 0.929 | 0.937 | 0.937 | +0.005 (+0.54%) | 50,100 |
1 Sep 2023 | CNY | 0.932 | 0.932 | 0.86 | 0.932 | 0.932 | +0.003 (+0.32%) | 19,600 |
31 Aug 2023 | CNY | 0.927 | 0.929 | 0.927 | 0.929 | 0.929 | -0.004 (-0.43%) | 610,100 |
30 Aug 2023 | CNY | 0.933 | 0.938 | 0.932 | 0.933 | 0.933 | 0.0 (0.0%) | 250,200 |
29 Aug 2023 | CNY | 0.92 | 0.937 | 0.92 | 0.933 | 0.933 | +0.015 (+1.63%) | 1,891,200 |
28 Aug 2023 | CNY | 0.937 | 0.939 | 0.916 | 0.918 | 0.918 | +0.007 (+0.77%) | 6,111,000 |
25 Aug 2023 | CNY | 0.906 | 0.911 | 0.904 | 0.911 | 0.911 | -0.004 (-0.44%) | 5,015,400 |
24 Aug 2023 | CNY | 0.904 | 0.916 | 0.903 | 0.915 | 0.915 | +0.015 (+1.67%) | 1,771,500 |
23 Aug 2023 | CNY | 0.914 | 0.914 | 0.9 | 0.9 | 0.9 | -0.018 (-1.96%) | 1,803,200 |
22 Aug 2023 | CNY | 0.921 | 0.921 | 0.907 | 0.918 | 0.918 | -0.002 (-0.22%) | 815,600 |
21 Aug 2023 | CNY | 0.92 | 0.927 | 0.918 | 0.92 | 0.92 | -0.008 (-0.86%) | 1,618,000 |
18 Aug 2023 | CNY | 0.934 | 0.938 | 0.928 | 0.928 | 0.928 | -0.007 (-0.75%) | 3,244,600 |
17 Aug 2023 | CNY | 0.924 | 0.935 | 0.921 | 0.935 | 0.935 | +0.002 (+0.21%) | 1,769,500 |
16 Aug 2023 | CNY | 0.938 | 0.938 | 0.933 | 0.933 | 0.933 | -0.004 (-0.43%) | 1,985,500 |