Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.753 | 0.756 | 0.748 | 0.75 | 0.75 | -0.004 (-0.53%) | 24,404,200 |
25 Sep 2023 | CNY | 0.76 | 0.76 | 0.753 | 0.754 | 0.754 | -0.004 (-0.53%) | 17,535,200 |
22 Sep 2023 | CNY | 0.74 | 0.758 | 0.74 | 0.758 | 0.758 | +0.016 (+2.16%) | 18,259,500 |
21 Sep 2023 | CNY | 0.749 | 0.749 | 0.741 | 0.742 | 0.742 | -0.007 (-0.93%) | 21,161,500 |
20 Sep 2023 | CNY | 0.75 | 0.752 | 0.749 | 0.749 | 0.749 | -0.004 (-0.53%) | 19,264,400 |
19 Sep 2023 | CNY | 0.753 | 0.753 | 0.747 | 0.753 | 0.753 | -0.003 (-0.40%) | 22,484,300 |
18 Sep 2023 | CNY | 0.747 | 0.759 | 0.746 | 0.756 | 0.756 | +0.006 (+0.80%) | 17,457,200 |
15 Sep 2023 | CNY | 0.756 | 0.757 | 0.747 | 0.75 | 0.75 | -0.005 (-0.66%) | 18,035,700 |
14 Sep 2023 | CNY | 0.76 | 0.76 | 0.751 | 0.755 | 0.755 | -0.004 (-0.53%) | 15,211,800 |
13 Sep 2023 | CNY | 0.765 | 0.767 | 0.756 | 0.759 | 0.759 | -0.006 (-0.78%) | 15,168,100 |
12 Sep 2023 | CNY | 0.765 | 0.769 | 0.765 | 0.765 | 0.765 | -0.002 (-0.26%) | 18,400,200 |
11 Sep 2023 | CNY | 0.76 | 0.771 | 0.76 | 0.767 | 0.767 | +0.006 (+0.79%) | 18,084,600 |
8 Sep 2023 | CNY | 0.766 | 0.767 | 0.758 | 0.761 | 0.761 | -0.006 (-0.78%) | 18,004,300 |
7 Sep 2023 | CNY | 0.777 | 0.777 | 0.765 | 0.767 | 0.767 | -0.014 (-1.79%) | 12,529,700 |
6 Sep 2023 | CNY | 0.78 | 0.782 | 0.776 | 0.781 | 0.781 | -0.004 (-0.51%) | 13,929,200 |
5 Sep 2023 | CNY | 0.792 | 0.792 | 0.776 | 0.785 | 0.785 | -0.003 (-0.38%) | 14,019,700 |
4 Sep 2023 | CNY | 0.783 | 0.789 | 0.779 | 0.788 | 0.788 | +0.01 (+1.29%) | 14,449,900 |
1 Sep 2023 | CNY | 0.78 | 0.783 | 0.776 | 0.778 | 0.778 | +0.002 (+0.26%) | 13,362,600 |
31 Aug 2023 | CNY | 0.775 | 0.779 | 0.774 | 0.776 | 0.776 | -0.002 (-0.26%) | 16,774,700 |
30 Aug 2023 | CNY | 0.777 | 0.782 | 0.775 | 0.778 | 0.778 | +0.002 (+0.26%) | 18,768,000 |
29 Aug 2023 | CNY | 0.768 | 0.779 | 0.759 | 0.776 | 0.776 | +0.013 (+1.70%) | 16,069,400 |
28 Aug 2023 | CNY | 0.777 | 0.795 | 0.76 | 0.763 | 0.763 | +0.008 (+1.06%) | 14,280,000 |
25 Aug 2023 | CNY | 0.756 | 0.759 | 0.752 | 0.755 | 0.755 | -0.007 (-0.92%) | 17,925,700 |
24 Aug 2023 | CNY | 0.753 | 0.767 | 0.752 | 0.762 | 0.762 | +0.012 (+1.60%) | 19,602,500 |
23 Aug 2023 | CNY | 0.761 | 0.762 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 15,477,400 |
22 Aug 2023 | CNY | 0.769 | 0.769 | 0.754 | 0.765 | 0.765 | +0.003 (+0.39%) | 16,706,900 |
21 Aug 2023 | CNY | 0.766 | 0.772 | 0.762 | 0.762 | 0.762 | -0.008 (-1.04%) | 20,803,100 |
18 Aug 2023 | CNY | 0.781 | 0.781 | 0.77 | 0.77 | 0.77 | -0.011 (-1.41%) | 18,354,300 |
17 Aug 2023 | CNY | 0.771 | 0.782 | 0.769 | 0.781 | 0.781 | +0.005 (+0.64%) | 21,240,700 |
16 Aug 2023 | CNY | 0.78 | 0.781 | 0.776 | 0.776 | 0.776 | -0.005 (-0.64%) | 19,173,200 |