Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 1.108 | 1.175 | 1.108 | 1.175 | 1.175 | +0.107 (+10.02%) | 76,435,146 |
27 Sep 2024 | CNY | 1.049 | 1.08 | 1.049 | 1.068 | 1.068 | +0.028 (+2.69%) | 25,950,500 |
26 Sep 2024 | CNY | 0.994 | 1.041 | 0.988 | 1.04 | 1.04 | +0.043 (+4.31%) | 43,123,000 |
25 Sep 2024 | CNY | 0.982 | 1.014 | 0.98 | 0.997 | 0.997 | +0.019 (+1.94%) | 36,187,670 |
24 Sep 2024 | CNY | 0.943 | 0.979 | 0.942 | 0.978 | 0.978 | +0.04 (+4.26%) | 42,409,300 |
23 Sep 2024 | CNY | 0.935 | 0.944 | 0.935 | 0.938 | 0.938 | +0.002 (+0.21%) | 19,037,500 |
20 Sep 2024 | CNY | 0.937 | 0.938 | 0.928 | 0.936 | 0.936 | +0.001 (+0.11%) | 30,129,200 |
19 Sep 2024 | CNY | 0.932 | 0.941 | 0.922 | 0.935 | 0.935 | +0.004 (+0.43%) | 26,045,900 |
18 Sep 2024 | CNY | 0.925 | 0.933 | 0.924 | 0.931 | 0.931 | +0.007 (+0.76%) | 16,756,100 |
13 Sep 2024 | CNY | 0.928 | 0.933 | 0.924 | 0.924 | 0.924 | -0.004 (-0.43%) | 16,854,300 |
12 Sep 2024 | CNY | 0.933 | 0.937 | 0.927 | 0.928 | 0.928 | -0.003 (-0.32%) | 13,438,000 |
11 Sep 2024 | CNY | 0.927 | 0.934 | 0.925 | 0.931 | 0.931 | +0.002 (+0.22%) | 20,086,300 |
10 Sep 2024 | CNY | 0.934 | 0.934 | 0.924 | 0.929 | 0.929 | -0.001 (-0.11%) | 19,046,600 |
9 Sep 2024 | CNY | 0.94 | 0.941 | 0.928 | 0.93 | 0.93 | -0.012 (-1.27%) | 15,482,100 |
6 Sep 2024 | CNY | 0.949 | 0.954 | 0.942 | 0.942 | 0.942 | -0.007 (-0.74%) | 9,704,300 |
5 Sep 2024 | CNY | 0.949 | 0.953 | 0.947 | 0.949 | 0.949 | 0.0 (0.0%) | 12,174,000 |
4 Sep 2024 | CNY | 0.95 | 0.955 | 0.948 | 0.949 | 0.949 | -0.004 (-0.42%) | 13,182,400 |
3 Sep 2024 | CNY | 0.949 | 0.956 | 0.948 | 0.953 | 0.953 | +0.004 (+0.42%) | 52,871,500 |
2 Sep 2024 | CNY | 0.963 | 0.963 | 0.947 | 0.949 | 0.949 | -0.016 (-1.66%) | 16,526,900 |
30 Aug 2024 | CNY | 0.949 | 0.973 | 0.949 | 0.965 | 0.965 | +0.015 (+1.58%) | 24,712,000 |
29 Aug 2024 | CNY | 0.945 | 0.951 | 0.945 | 0.95 | 0.95 | +0.003 (+0.32%) | 17,981,600 |
28 Aug 2024 | CNY | 0.952 | 0.954 | 0.945 | 0.947 | 0.947 | -0.006 (-0.63%) | 27,022,900 |
27 Aug 2024 | CNY | 0.956 | 0.957 | 0.95 | 0.953 | 0.953 | -0.004 (-0.42%) | 24,429,200 |
26 Aug 2024 | CNY | 0.96 | 0.96 | 0.952 | 0.957 | 0.957 | 0.0 (0.0%) | 21,003,700 |
23 Aug 2024 | CNY | 0.951 | 0.959 | 0.949 | 0.957 | 0.957 | +0.007 (+0.74%) | 40,063,200 |
22 Aug 2024 | CNY | 0.948 | 0.952 | 0.947 | 0.95 | 0.95 | -0.001 (-0.11%) | 24,835,200 |
21 Aug 2024 | CNY | 0.951 | 0.955 | 0.946 | 0.951 | 0.951 | -0.002 (-0.21%) | 30,017,900 |
20 Aug 2024 | CNY | 0.957 | 0.957 | 0.95 | 0.953 | 0.953 | -0.005 (-0.52%) | 39,138,900 |
19 Aug 2024 | CNY | 0.961 | 0.967 | 0.957 | 0.958 | 0.958 | +0.002 (+0.21%) | 21,134,300 |
16 Aug 2024 | CNY | 0.953 | 0.959 | 0.952 | 0.956 | 0.956 | +0.002 (+0.21%) | 32,670,700 |