Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 1.06 | 1.097 | 1.06 | 1.086 | 1.086 | +0.039 (+3.72%) | 152,505,100 |
26 Sep 2024 | CNY | 1.004 | 1.048 | 1 | 1.047 | 1.047 | +0.043 (+4.28%) | 443,577,000 |
25 Sep 2024 | CNY | 1 | 1.021 | 1 | 1.004 | 1.004 | +0.02 (+2.03%) | 384,103,200 |
24 Sep 2024 | CNY | 0.949 | 0.984 | 0.946 | 0.984 | 0.984 | +0.041 (+4.35%) | 285,677,500 |
23 Sep 2024 | CNY | 0.94 | 0.949 | 0.939 | 0.943 | 0.943 | +0.003 (+0.32%) | 122,050,000 |
20 Sep 2024 | CNY | 0.941 | 0.942 | 0.932 | 0.94 | 0.94 | -0.001 (-0.11%) | 126,031,300 |
19 Sep 2024 | CNY | 0.936 | 0.946 | 0.926 | 0.941 | 0.941 | +0.007 (+0.75%) | 126,080,700 |
18 Sep 2024 | CNY | 0.929 | 0.938 | 0.929 | 0.934 | 0.934 | +0.005 (+0.54%) | 130,475,100 |
13 Sep 2024 | CNY | 0.933 | 0.938 | 0.929 | 0.929 | 0.929 | -0.003 (-0.32%) | 112,190,600 |
12 Sep 2024 | CNY | 0.937 | 0.941 | 0.932 | 0.932 | 0.932 | -0.005 (-0.53%) | 93,251,600 |
11 Sep 2024 | CNY | 0.935 | 0.938 | 0.928 | 0.937 | 0.937 | +0.002 (+0.21%) | 132,970,000 |
10 Sep 2024 | CNY | 0.933 | 0.937 | 0.929 | 0.935 | 0.935 | -0.001 (-0.11%) | 121,986,800 |
9 Sep 2024 | CNY | 0.946 | 0.947 | 0.931 | 0.936 | 0.936 | -0.012 (-1.27%) | 116,251,600 |
6 Sep 2024 | CNY | 0.957 | 0.959 | 0.947 | 0.948 | 0.948 | -0.008 (-0.84%) | 105,400,500 |
5 Sep 2024 | CNY | 0.953 | 0.958 | 0.951 | 0.956 | 0.956 | +0.003 (+0.31%) | 89,806,330 |
4 Sep 2024 | CNY | 0.959 | 0.96 | 0.953 | 0.953 | 0.953 | -0.005 (-0.52%) | 70,732,400 |
3 Sep 2024 | CNY | 0.954 | 0.962 | 0.952 | 0.958 | 0.958 | +0.004 (+0.42%) | 103,117,800 |
2 Sep 2024 | CNY | 0.966 | 0.967 | 0.953 | 0.954 | 0.954 | -0.016 (-1.65%) | 78,462,200 |
30 Aug 2024 | CNY | 0.954 | 0.979 | 0.951 | 0.97 | 0.97 | +0.016 (+1.68%) | 193,994,600 |
29 Aug 2024 | CNY | 0.95 | 0.957 | 0.949 | 0.954 | 0.954 | +0.001 (+0.10%) | 65,095,300 |
28 Aug 2024 | CNY | 0.958 | 0.959 | 0.949 | 0.953 | 0.953 | -0.005 (-0.52%) | 67,604,500 |
27 Aug 2024 | CNY | 0.96 | 0.961 | 0.954 | 0.958 | 0.958 | -0.002 (-0.21%) | 61,563,900 |
26 Aug 2024 | CNY | 0.963 | 0.964 | 0.956 | 0.96 | 0.96 | -0.001 (-0.10%) | 66,359,030 |
23 Aug 2024 | CNY | 0.956 | 0.964 | 0.953 | 0.961 | 0.961 | +0.005 (+0.52%) | 108,524,400 |
22 Aug 2024 | CNY | 0.955 | 0.957 | 0.951 | 0.956 | 0.956 | +0.001 (+0.10%) | 111,422,600 |
21 Aug 2024 | CNY | 0.956 | 0.959 | 0.95 | 0.955 | 0.955 | -0.001 (-0.10%) | 113,738,300 |
20 Aug 2024 | CNY | 0.961 | 0.962 | 0.953 | 0.956 | 0.956 | -0.006 (-0.62%) | 91,479,400 |
19 Aug 2024 | CNY | 0.961 | 0.971 | 0.961 | 0.962 | 0.962 | +0.001 (+0.10%) | 65,613,800 |
16 Aug 2024 | CNY | 0.958 | 0.963 | 0.955 | 0.961 | 0.961 | +0.004 (+0.42%) | 117,984,300 |
15 Aug 2024 | CNY | 0.946 | 0.963 | 0.945 | 0.957 | 0.957 | +0.01 (+1.06%) | 151,539,800 |