Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 1.139 | 1.139 | 1.131 | 1.131 | 1.131 | -0.009 (-0.79%) | 10,912,000 |
25 Sep 2023 | CNY | 1.134 | 1.142 | 1.134 | 1.14 | 1.14 | 0.0 (0.0%) | 8,922,700 |
22 Sep 2023 | CNY | 1.12 | 1.142 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 13,231,600 |
21 Sep 2023 | CNY | 1.131 | 1.131 | 1.12 | 1.12 | 1.12 | -0.009 (-0.80%) | 11,572,500 |
20 Sep 2023 | CNY | 1.125 | 1.133 | 1.124 | 1.129 | 1.129 | +0.001 (+0.09%) | 9,979,100 |
19 Sep 2023 | CNY | 1.127 | 1.129 | 1.12 | 1.128 | 1.128 | -0.007 (-0.62%) | 11,011,200 |
18 Sep 2023 | CNY | 1.125 | 1.136 | 1.115 | 1.135 | 1.135 | +0.001 (+0.09%) | 12,582,100 |
15 Sep 2023 | CNY | 1.136 | 1.136 | 1.121 | 1.134 | 1.134 | -0.003 (-0.26%) | 10,337,500 |
14 Sep 2023 | CNY | 1.14 | 1.14 | 1.126 | 1.137 | 1.137 | -0.009 (-0.79%) | 21,023,400 |
13 Sep 2023 | CNY | 1.153 | 1.154 | 1.134 | 1.146 | 1.146 | -0.011 (-0.95%) | 21,983,700 |
12 Sep 2023 | CNY | 1.144 | 1.158 | 1.139 | 1.157 | 1.157 | +0.01 (+0.87%) | 10,371,000 |
11 Sep 2023 | CNY | 1.129 | 1.15 | 1.129 | 1.147 | 1.147 | +0.007 (+0.61%) | 10,285,700 |
8 Sep 2023 | CNY | 1.137 | 1.144 | 1.133 | 1.14 | 1.14 | -0.004 (-0.35%) | 30,466,100 |
7 Sep 2023 | CNY | 1.145 | 1.155 | 1.138 | 1.144 | 1.144 | -0.011 (-0.95%) | 38,629,000 |
6 Sep 2023 | CNY | 1.155 | 1.156 | 1.148 | 1.155 | 1.155 | -0.01 (-0.86%) | 12,548,800 |
5 Sep 2023 | CNY | 1.16 | 1.168 | 1.158 | 1.165 | 1.165 | 0.0 (0.0%) | 11,243,700 |
4 Sep 2023 | CNY | 1.167 | 1.167 | 1.151 | 1.165 | 1.165 | +0.006 (+0.52%) | 10,885,300 |
1 Sep 2023 | CNY | 1.143 | 1.159 | 1.143 | 1.159 | 1.159 | +0.021 (+1.85%) | 14,126,300 |
31 Aug 2023 | CNY | 1.136 | 1.148 | 1.135 | 1.138 | 1.138 | +0.003 (+0.26%) | 14,763,000 |
30 Aug 2023 | CNY | 1.115 | 1.141 | 1.114 | 1.135 | 1.135 | +0.01 (+0.89%) | 9,550,600 |
29 Aug 2023 | CNY | 1.099 | 1.128 | 1.095 | 1.125 | 1.125 | +0.02 (+1.81%) | 9,197,300 |
28 Aug 2023 | CNY | 1.14 | 1.146 | 1.105 | 1.105 | 1.105 | +0.007 (+0.64%) | 18,234,600 |
25 Aug 2023 | CNY | 1.095 | 1.101 | 1.087 | 1.098 | 1.098 | -0.001 (-0.09%) | 10,323,400 |
24 Aug 2023 | CNY | 1.087 | 1.108 | 1.087 | 1.099 | 1.099 | +0.012 (+1.10%) | 12,161,800 |
23 Aug 2023 | CNY | 1.095 | 1.102 | 1.083 | 1.087 | 1.087 | -0.008 (-0.73%) | 8,301,900 |
22 Aug 2023 | CNY | 1.106 | 1.106 | 1.084 | 1.095 | 1.095 | -0.002 (-0.18%) | 11,180,000 |
21 Aug 2023 | CNY | 1.108 | 1.113 | 1.097 | 1.097 | 1.097 | -0.018 (-1.61%) | 8,368,000 |
18 Aug 2023 | CNY | 1.129 | 1.129 | 1.108 | 1.115 | 1.115 | -0.015 (-1.33%) | 9,811,700 |
17 Aug 2023 | CNY | 1.115 | 1.13 | 1.107 | 1.13 | 1.13 | +0.014 (+1.25%) | 8,866,400 |
16 Aug 2023 | CNY | 1.122 | 1.125 | 1.116 | 1.116 | 1.116 | -0.006 (-0.53%) | 10,186,300 |