Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.778 | 0.791 | 0.777 | 0.788 | 0.788 | +0.009 (+1.16%) | 17,756,300 |
22 Sep 2023 | CNY | 0.764 | 0.78 | 0.761 | 0.779 | 0.779 | +0.012 (+1.56%) | 9,535,900 |
21 Sep 2023 | CNY | 0.77 | 0.775 | 0.766 | 0.767 | 0.767 | -0.01 (-1.29%) | 9,813,900 |
20 Sep 2023 | CNY | 0.778 | 0.78 | 0.773 | 0.777 | 0.777 | -0.004 (-0.51%) | 9,977,200 |
19 Sep 2023 | CNY | 0.777 | 0.783 | 0.774 | 0.781 | 0.781 | +0.001 (+0.13%) | 10,517,500 |
18 Sep 2023 | CNY | 0.768 | 0.781 | 0.766 | 0.78 | 0.78 | +0.014 (+1.83%) | 18,682,800 |
15 Sep 2023 | CNY | 0.757 | 0.773 | 0.754 | 0.766 | 0.766 | +0.012 (+1.59%) | 15,597,900 |
14 Sep 2023 | CNY | 0.76 | 0.762 | 0.751 | 0.754 | 0.754 | -0.006 (-0.79%) | 10,550,057 |
13 Sep 2023 | CNY | 0.764 | 0.767 | 0.755 | 0.76 | 0.76 | -0.004 (-0.52%) | 8,500,800 |
12 Sep 2023 | CNY | 0.765 | 0.769 | 0.759 | 0.764 | 0.764 | -0.001 (-0.13%) | 8,640,200 |
11 Sep 2023 | CNY | 0.749 | 0.767 | 0.746 | 0.765 | 0.765 | +0.02 (+2.68%) | 13,958,700 |
8 Sep 2023 | CNY | 0.741 | 0.746 | 0.74 | 0.745 | 0.745 | +0.004 (+0.54%) | 12,365,200 |
7 Sep 2023 | CNY | 0.754 | 0.754 | 0.74 | 0.741 | 0.741 | -0.012 (-1.59%) | 14,089,200 |
6 Sep 2023 | CNY | 0.758 | 0.761 | 0.749 | 0.753 | 0.753 | -0.006 (-0.79%) | 12,586,900 |
5 Sep 2023 | CNY | 0.756 | 0.759 | 0.754 | 0.759 | 0.759 | +0.002 (+0.26%) | 13,450,700 |
4 Sep 2023 | CNY | 0.752 | 0.76 | 0.752 | 0.757 | 0.757 | +0.004 (+0.53%) | 12,479,900 |
1 Sep 2023 | CNY | 0.76 | 0.763 | 0.752 | 0.753 | 0.753 | -0.007 (-0.92%) | 10,603,857 |
31 Aug 2023 | CNY | 0.765 | 0.765 | 0.756 | 0.76 | 0.76 | -0.005 (-0.65%) | 15,926,400 |
30 Aug 2023 | CNY | 0.766 | 0.773 | 0.762 | 0.765 | 0.765 | 0.0 (0.0%) | 9,482,300 |
29 Aug 2023 | CNY | 0.736 | 0.765 | 0.735 | 0.765 | 0.765 | +0.028 (+3.80%) | 16,262,400 |
28 Aug 2023 | CNY | 0.764 | 0.776 | 0.735 | 0.737 | 0.737 | +0.002 (+0.27%) | 13,754,283 |
25 Aug 2023 | CNY | 0.742 | 0.743 | 0.732 | 0.735 | 0.735 | -0.012 (-1.61%) | 11,426,800 |
24 Aug 2023 | CNY | 0.744 | 0.752 | 0.732 | 0.747 | 0.747 | +0.006 (+0.81%) | 17,182,391 |
23 Aug 2023 | CNY | 0.754 | 0.754 | 0.74 | 0.741 | 0.741 | -0.013 (-1.72%) | 12,718,100 |
22 Aug 2023 | CNY | 0.775 | 0.777 | 0.744 | 0.754 | 0.754 | -0.019 (-2.46%) | 29,304,800 |
21 Aug 2023 | CNY | 0.778 | 0.783 | 0.772 | 0.773 | 0.773 | -0.005 (-0.64%) | 14,289,300 |
18 Aug 2023 | CNY | 0.789 | 0.792 | 0.778 | 0.778 | 0.778 | -0.012 (-1.52%) | 12,053,800 |
17 Aug 2023 | CNY | 0.789 | 0.791 | 0.781 | 0.79 | 0.79 | +0.001 (+0.13%) | 10,985,400 |
16 Aug 2023 | CNY | 0.787 | 0.8 | 0.783 | 0.789 | 0.789 | +0.001 (+0.13%) | 14,683,500 |
15 Aug 2023 | CNY | 0.79 | 0.791 | 0.78 | 0.788 | 0.788 | -0.004 (-0.51%) | 13,636,400 |