Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.94 | 0.945 | 0.937 | 0.945 | 0.945 | +0.008 (+0.85%) | 5,260,400 |
25 Sep 2023 | CNY | 0.932 | 0.939 | 0.932 | 0.937 | 0.937 | -0.003 (-0.32%) | 1,575,500 |
22 Sep 2023 | CNY | 0.921 | 0.94 | 0.918 | 0.94 | 0.94 | +0.019 (+2.06%) | 2,642,900 |
21 Sep 2023 | CNY | 0.93 | 0.931 | 0.918 | 0.921 | 0.921 | -0.009 (-0.97%) | 5,090,000 |
20 Sep 2023 | CNY | 0.939 | 0.939 | 0.928 | 0.93 | 0.93 | -0.009 (-0.96%) | 4,901,800 |
19 Sep 2023 | CNY | 0.945 | 0.945 | 0.935 | 0.939 | 0.939 | -0.006 (-0.63%) | 5,232,000 |
18 Sep 2023 | CNY | 0.942 | 0.95 | 0.941 | 0.945 | 0.945 | +0.003 (+0.32%) | 4,381,700 |
15 Sep 2023 | CNY | 0.949 | 0.949 | 0.94 | 0.942 | 0.942 | -0.002 (-0.21%) | 2,526,600 |
14 Sep 2023 | CNY | 0.955 | 0.955 | 0.941 | 0.944 | 0.944 | -0.008 (-0.84%) | 542,000 |
13 Sep 2023 | CNY | 0.963 | 0.963 | 0.945 | 0.952 | 0.952 | -0.014 (-1.45%) | 983,000 |
12 Sep 2023 | CNY | 0.964 | 0.969 | 0.964 | 0.966 | 0.966 | -0.003 (-0.31%) | 836,900 |
11 Sep 2023 | CNY | 0.957 | 0.972 | 0.955 | 0.969 | 0.969 | +0.013 (+1.36%) | 1,274,700 |
8 Sep 2023 | CNY | 0.959 | 0.959 | 0.949 | 0.956 | 0.956 | +0.002 (+0.21%) | 444,500 |
7 Sep 2023 | CNY | 0.971 | 0.971 | 0.954 | 0.954 | 0.954 | -0.017 (-1.75%) | 228,900 |
6 Sep 2023 | CNY | 0.965 | 0.971 | 0.959 | 0.971 | 0.971 | +0.001 (+0.10%) | 351,300 |
5 Sep 2023 | CNY | 0.967 | 0.975 | 0.967 | 0.97 | 0.97 | -0.002 (-0.21%) | 211,900 |
4 Sep 2023 | CNY | 0.967 | 0.972 | 0.962 | 0.972 | 0.972 | +0.005 (+0.52%) | 1,700,500 |
1 Sep 2023 | CNY | 0.971 | 0.971 | 0.963 | 0.967 | 0.967 | -0.004 (-0.41%) | 1,203,400 |
31 Aug 2023 | CNY | 0.975 | 0.975 | 0.968 | 0.971 | 0.971 | -0.004 (-0.41%) | 1,753,400 |
30 Aug 2023 | CNY | 0.963 | 0.978 | 0.963 | 0.975 | 0.975 | +0.012 (+1.25%) | 2,403,200 |
29 Aug 2023 | CNY | 0.928 | 0.963 | 0.928 | 0.963 | 0.963 | +0.033 (+3.55%) | 4,209,900 |
28 Aug 2023 | CNY | 0.98 | 0.989 | 0.926 | 0.93 | 0.93 | +0.005 (+0.54%) | 3,017,300 |
25 Aug 2023 | CNY | 0.937 | 0.945 | 0.92 | 0.925 | 0.925 | -0.02 (-2.12%) | 2,459,100 |
24 Aug 2023 | CNY | 0.946 | 0.953 | 0.936 | 0.945 | 0.945 | +0.002 (+0.21%) | 4,182,600 |
23 Aug 2023 | CNY | 0.972 | 0.972 | 0.941 | 0.943 | 0.943 | -0.02 (-2.08%) | 2,676,500 |
22 Aug 2023 | CNY | 0.959 | 0.97 | 0.943 | 0.963 | 0.963 | +0.012 (+1.26%) | 817,600 |
21 Aug 2023 | CNY | 0.961 | 0.966 | 0.951 | 0.951 | 0.951 | -0.01 (-1.04%) | 537,200 |
18 Aug 2023 | CNY | 0.98 | 0.981 | 0.961 | 0.961 | 0.961 | -0.02 (-2.04%) | 540,500 |
17 Aug 2023 | CNY | 0.97 | 0.982 | 0.963 | 0.981 | 0.981 | +0.009 (+0.93%) | 967,900 |
16 Aug 2023 | CNY | 0.985 | 0.987 | 0.972 | 0.972 | 0.972 | -0.013 (-1.32%) | 1,062,500 |