Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.805 | 0.808 | 0.801 | 0.803 | 0.803 | -0.001 (-0.12%) | 7,035,600 |
25 Sep 2023 | CNY | 0.807 | 0.807 | 0.803 | 0.804 | 0.804 | -0.001 (-0.12%) | 7,402,500 |
22 Sep 2023 | CNY | 0.786 | 0.806 | 0.786 | 0.805 | 0.805 | +0.016 (+2.03%) | 18,527,600 |
21 Sep 2023 | CNY | 0.793 | 0.794 | 0.789 | 0.789 | 0.789 | -0.004 (-0.50%) | 16,593,900 |
20 Sep 2023 | CNY | 0.799 | 0.799 | 0.793 | 0.793 | 0.793 | -0.006 (-0.75%) | 15,270,500 |
19 Sep 2023 | CNY | 0.801 | 0.801 | 0.796 | 0.799 | 0.799 | -0.006 (-0.75%) | 13,808,200 |
18 Sep 2023 | CNY | 0.8 | 0.812 | 0.8 | 0.805 | 0.805 | +0.003 (+0.37%) | 14,475,800 |
15 Sep 2023 | CNY | 0.804 | 0.81 | 0.8 | 0.802 | 0.802 | -0.002 (-0.25%) | 12,522,200 |
14 Sep 2023 | CNY | 0.808 | 0.809 | 0.801 | 0.804 | 0.804 | -0.003 (-0.37%) | 13,474,500 |
13 Sep 2023 | CNY | 0.818 | 0.818 | 0.803 | 0.807 | 0.807 | -0.011 (-1.34%) | 16,439,500 |
12 Sep 2023 | CNY | 0.82 | 0.822 | 0.818 | 0.818 | 0.818 | -0.004 (-0.49%) | 13,313,000 |
11 Sep 2023 | CNY | 0.813 | 0.828 | 0.813 | 0.822 | 0.822 | +0.011 (+1.36%) | 15,765,200 |
8 Sep 2023 | CNY | 0.815 | 0.815 | 0.807 | 0.811 | 0.811 | -0.003 (-0.37%) | 14,324,600 |
7 Sep 2023 | CNY | 0.838 | 0.838 | 0.814 | 0.814 | 0.814 | -0.024 (-2.86%) | 15,446,100 |
6 Sep 2023 | CNY | 0.844 | 0.844 | 0.832 | 0.838 | 0.838 | -0.005 (-0.59%) | 15,969,500 |
5 Sep 2023 | CNY | 0.85 | 0.85 | 0.842 | 0.843 | 0.843 | -0.004 (-0.47%) | 14,116,400 |
4 Sep 2023 | CNY | 0.843 | 0.847 | 0.841 | 0.847 | 0.847 | +0.005 (+0.59%) | 11,695,100 |
1 Sep 2023 | CNY | 0.85 | 0.85 | 0.84 | 0.842 | 0.842 | -0.004 (-0.47%) | 14,354,600 |
31 Aug 2023 | CNY | 0.848 | 0.851 | 0.842 | 0.846 | 0.846 | -0.002 (-0.24%) | 18,955,000 |
30 Aug 2023 | CNY | 0.847 | 0.857 | 0.845 | 0.848 | 0.848 | +0.005 (+0.59%) | 9,846,000 |
29 Aug 2023 | CNY | 0.831 | 0.846 | 0.829 | 0.843 | 0.843 | +0.016 (+1.93%) | 11,763,700 |
28 Aug 2023 | CNY | 0.851 | 0.862 | 0.825 | 0.827 | 0.827 | +0.012 (+1.47%) | 10,793,400 |
25 Aug 2023 | CNY | 0.827 | 0.827 | 0.811 | 0.815 | 0.815 | -0.011 (-1.33%) | 18,144,000 |
24 Aug 2023 | CNY | 0.818 | 0.834 | 0.815 | 0.826 | 0.826 | +0.016 (+1.98%) | 16,860,200 |
23 Aug 2023 | CNY | 0.832 | 0.832 | 0.81 | 0.81 | 0.81 | -0.022 (-2.64%) | 17,828,700 |
22 Aug 2023 | CNY | 0.833 | 0.833 | 0.816 | 0.832 | 0.832 | +0.007 (+0.85%) | 21,098,200 |
21 Aug 2023 | CNY | 0.835 | 0.836 | 0.825 | 0.825 | 0.825 | -0.012 (-1.43%) | 19,905,500 |
18 Aug 2023 | CNY | 0.847 | 0.849 | 0.837 | 0.837 | 0.837 | -0.01 (-1.18%) | 16,749,200 |
17 Aug 2023 | CNY | 0.843 | 0.849 | 0.834 | 0.847 | 0.847 | +0.003 (+0.36%) | 13,525,700 |
16 Aug 2023 | CNY | 0.85 | 0.854 | 0.844 | 0.844 | 0.844 | -0.009 (-1.06%) | 14,423,500 |