Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.928 | 0.928 | 0.924 | 0.925 | 0.925 | -0.005 (-0.54%) | 4,786,000 |
22 Sep 2023 | CNY | 0.918 | 0.93 | 0.915 | 0.93 | 0.93 | +0.015 (+1.64%) | 6,214,600 |
21 Sep 2023 | CNY | 0.923 | 0.926 | 0.914 | 0.915 | 0.915 | -0.008 (-0.87%) | 9,368,200 |
20 Sep 2023 | CNY | 0.928 | 0.929 | 0.923 | 0.923 | 0.923 | -0.007 (-0.75%) | 7,991,600 |
19 Sep 2023 | CNY | 0.93 | 0.931 | 0.926 | 0.93 | 0.93 | -0.004 (-0.43%) | 5,644,800 |
18 Sep 2023 | CNY | 0.926 | 0.936 | 0.926 | 0.934 | 0.934 | +0.001 (+0.11%) | 4,561,700 |
15 Sep 2023 | CNY | 0.932 | 0.937 | 0.929 | 0.933 | 0.933 | -0.001 (-0.11%) | 8,250,400 |
14 Sep 2023 | CNY | 0.933 | 0.935 | 0.929 | 0.934 | 0.934 | 0.0 (0.0%) | 3,115,400 |
13 Sep 2023 | CNY | 0.942 | 0.942 | 0.93 | 0.934 | 0.934 | -0.008 (-0.85%) | 8,056,600 |
12 Sep 2023 | CNY | 0.942 | 0.948 | 0.942 | 0.942 | 0.942 | -0.002 (-0.21%) | 2,885,300 |
11 Sep 2023 | CNY | 0.935 | 0.949 | 0.934 | 0.944 | 0.944 | +0.009 (+0.96%) | 7,153,800 |
8 Sep 2023 | CNY | 0.934 | 0.938 | 0.931 | 0.935 | 0.935 | -0.001 (-0.11%) | 4,882,500 |
7 Sep 2023 | CNY | 0.945 | 0.946 | 0.935 | 0.936 | 0.936 | -0.014 (-1.47%) | 12,272,400 |
6 Sep 2023 | CNY | 0.946 | 0.951 | 0.944 | 0.95 | 0.95 | 0.0 (0.0%) | 6,577,200 |
5 Sep 2023 | CNY | 0.954 | 0.954 | 0.948 | 0.95 | 0.95 | -0.005 (-0.52%) | 8,019,000 |
4 Sep 2023 | CNY | 0.952 | 0.957 | 0.947 | 0.955 | 0.955 | +0.01 (+1.06%) | 4,793,400 |
1 Sep 2023 | CNY | 0.947 | 0.951 | 0.943 | 0.945 | 0.945 | 0.0 (0.0%) | 4,998,400 |
31 Aug 2023 | CNY | 0.951 | 0.951 | 0.943 | 0.945 | 0.945 | -0.007 (-0.74%) | 2,694,000 |
30 Aug 2023 | CNY | 0.947 | 0.955 | 0.946 | 0.952 | 0.952 | +0.006 (+0.63%) | 5,565,300 |
29 Aug 2023 | CNY | 0.926 | 0.949 | 0.926 | 0.946 | 0.946 | +0.02 (+2.16%) | 8,748,600 |
28 Aug 2023 | CNY | 0.94 | 0.988 | 0.923 | 0.926 | 0.926 | +0.009 (+0.98%) | 6,762,500 |
25 Aug 2023 | CNY | 0.92 | 0.924 | 0.91 | 0.917 | 0.917 | -0.009 (-0.97%) | 6,683,200 |
24 Aug 2023 | CNY | 0.918 | 0.932 | 0.918 | 0.926 | 0.926 | +0.008 (+0.87%) | 5,808,800 |
23 Aug 2023 | CNY | 0.938 | 0.938 | 0.918 | 0.918 | 0.918 | -0.018 (-1.92%) | 7,198,300 |
22 Aug 2023 | CNY | 0.933 | 0.938 | 0.922 | 0.936 | 0.936 | +0.003 (+0.32%) | 4,824,100 |
21 Aug 2023 | CNY | 0.946 | 0.949 | 0.933 | 0.933 | 0.933 | -0.013 (-1.37%) | 5,736,500 |
18 Aug 2023 | CNY | 0.961 | 0.961 | 0.945 | 0.946 | 0.946 | -0.014 (-1.46%) | 3,944,300 |
17 Aug 2023 | CNY | 0.948 | 0.962 | 0.946 | 0.96 | 0.96 | +0.006 (+0.63%) | 2,547,200 |
16 Aug 2023 | CNY | 0.956 | 0.962 | 0.953 | 0.954 | 0.954 | -0.006 (-0.63%) | 2,924,500 |
15 Aug 2023 | CNY | 0.965 | 0.965 | 0.951 | 0.96 | 0.96 | -0.005 (-0.52%) | 5,876,700 |