Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.749 | 0.749 | 0.742 | 0.744 | 0.744 | -0.006 (-0.80%) | 45,064,000 |
22 Sep 2023 | CNY | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.014 (+1.90%) | 100,273,800 |
21 Sep 2023 | CNY | 0.743 | 0.744 | 0.736 | 0.736 | 0.736 | -0.007 (-0.94%) | 63,681,600 |
20 Sep 2023 | CNY | 0.744 | 0.746 | 0.742 | 0.743 | 0.743 | -0.002 (-0.27%) | 55,582,100 |
19 Sep 2023 | CNY | 0.746 | 0.747 | 0.741 | 0.745 | 0.745 | -0.002 (-0.27%) | 112,461,000 |
18 Sep 2023 | CNY | 0.738 | 0.748 | 0.738 | 0.747 | 0.747 | +0.004 (+0.54%) | 84,492,600 |
15 Sep 2023 | CNY | 0.748 | 0.752 | 0.74 | 0.743 | 0.743 | -0.005 (-0.67%) | 191,275,400 |
14 Sep 2023 | CNY | 0.747 | 0.75 | 0.744 | 0.748 | 0.748 | +0.002 (+0.27%) | 72,740,300 |
13 Sep 2023 | CNY | 0.751 | 0.753 | 0.743 | 0.746 | 0.746 | -0.006 (-0.80%) | 93,285,000 |
12 Sep 2023 | CNY | 0.753 | 0.753 | 0.749 | 0.752 | 0.752 | 0.0 (0.0%) | 52,917,500 |
11 Sep 2023 | CNY | 0.748 | 0.756 | 0.747 | 0.752 | 0.752 | +0.005 (+0.67%) | 77,043,600 |
8 Sep 2023 | CNY | 0.75 | 0.751 | 0.745 | 0.747 | 0.747 | -0.004 (-0.53%) | 58,028,000 |
7 Sep 2023 | CNY | 0.759 | 0.759 | 0.75 | 0.751 | 0.751 | -0.008 (-1.05%) | 59,095,000 |
6 Sep 2023 | CNY | 0.761 | 0.762 | 0.756 | 0.759 | 0.759 | -0.003 (-0.39%) | 41,849,500 |
5 Sep 2023 | CNY | 0.763 | 0.764 | 0.759 | 0.762 | 0.762 | -0.004 (-0.52%) | 57,135,900 |
4 Sep 2023 | CNY | 0.755 | 0.767 | 0.755 | 0.766 | 0.766 | +0.014 (+1.86%) | 87,731,300 |
1 Sep 2023 | CNY | 0.746 | 0.755 | 0.746 | 0.752 | 0.752 | +0.007 (+0.94%) | 78,277,200 |
31 Aug 2023 | CNY | 0.747 | 0.75 | 0.744 | 0.745 | 0.745 | -0.003 (-0.40%) | 70,873,600 |
30 Aug 2023 | CNY | 0.75 | 0.751 | 0.745 | 0.748 | 0.748 | 0.0 (0.0%) | 68,647,300 |
29 Aug 2023 | CNY | 0.742 | 0.753 | 0.741 | 0.748 | 0.748 | +0.005 (+0.67%) | 100,999,500 |
28 Aug 2023 | CNY | 0.783 | 0.784 | 0.739 | 0.743 | 0.743 | +0.009 (+1.23%) | 79,818,400 |
25 Aug 2023 | CNY | 0.733 | 0.739 | 0.731 | 0.734 | 0.734 | -0.002 (-0.27%) | 96,476,200 |
24 Aug 2023 | CNY | 0.734 | 0.741 | 0.732 | 0.736 | 0.736 | +0.003 (+0.41%) | 91,957,200 |
23 Aug 2023 | CNY | 0.743 | 0.744 | 0.732 | 0.733 | 0.733 | -0.011 (-1.48%) | 65,795,700 |
22 Aug 2023 | CNY | 0.737 | 0.747 | 0.734 | 0.744 | 0.744 | +0.007 (+0.95%) | 69,113,800 |
21 Aug 2023 | CNY | 0.751 | 0.751 | 0.737 | 0.737 | 0.737 | -0.012 (-1.60%) | 70,164,700 |
18 Aug 2023 | CNY | 0.757 | 0.758 | 0.747 | 0.749 | 0.749 | -0.007 (-0.93%) | 101,420,900 |
17 Aug 2023 | CNY | 0.753 | 0.758 | 0.748 | 0.756 | 0.756 | +0.002 (+0.27%) | 96,798,100 |
16 Aug 2023 | CNY | 0.76 | 0.761 | 0.754 | 0.754 | 0.754 | -0.006 (-0.79%) | 62,468,500 |
15 Aug 2023 | CNY | 0.76 | 0.762 | 0.753 | 0.76 | 0.76 | +0.001 (+0.13%) | 68,162,400 |