Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | CNY | 0.951 | 0.957 | 0.941 | 0.956 | 0.956 | +0.011 (+1.16%) | 54,302,200 |
16 Oct 2023 | CNY | 0.963 | 0.966 | 0.944 | 0.945 | 0.945 | -0.018 (-1.87%) | 63,987,100 |
13 Oct 2023 | CNY | 0.969 | 0.971 | 0.962 | 0.963 | 0.963 | -0.013 (-1.33%) | 61,001,900 |
12 Oct 2023 | CNY | 0.97 | 0.978 | 0.962 | 0.976 | 0.976 | +0.011 (+1.14%) | 52,810,300 |
11 Oct 2023 | CNY | 0.963 | 0.972 | 0.959 | 0.965 | 0.965 | +0.008 (+0.84%) | 47,478,800 |
10 Oct 2023 | CNY | 0.969 | 0.972 | 0.955 | 0.957 | 0.957 | -0.012 (-1.24%) | 52,128,000 |
9 Oct 2023 | CNY | 0.977 | 0.977 | 0.965 | 0.969 | 0.969 | -0.009 (-0.92%) | 51,229,100 |
28 Sep 2023 | CNY | 0.962 | 0.981 | 0.962 | 0.978 | 0.978 | +0.011 (+1.14%) | 58,395,100 |
27 Sep 2023 | CNY | 0.952 | 0.975 | 0.952 | 0.967 | 0.967 | +0.014 (+1.47%) | 50,758,600 |
26 Sep 2023 | CNY | 0.952 | 0.963 | 0.95 | 0.953 | 0.953 | 0.0 (0.0%) | 51,559,200 |
25 Sep 2023 | CNY | 0.953 | 0.957 | 0.944 | 0.953 | 0.953 | +0.001 (+0.11%) | 50,394,800 |
22 Sep 2023 | CNY | 0.932 | 0.953 | 0.93 | 0.952 | 0.952 | +0.018 (+1.93%) | 55,364,000 |
21 Sep 2023 | CNY | 0.939 | 0.941 | 0.931 | 0.934 | 0.934 | -0.007 (-0.74%) | 48,393,700 |
20 Sep 2023 | CNY | 0.953 | 0.955 | 0.939 | 0.941 | 0.941 | -0.015 (-1.57%) | 49,182,400 |
19 Sep 2023 | CNY | 0.969 | 0.969 | 0.953 | 0.956 | 0.956 | -0.011 (-1.14%) | 42,258,300 |
18 Sep 2023 | CNY | 0.965 | 0.974 | 0.956 | 0.967 | 0.967 | +0.002 (+0.21%) | 48,856,400 |
15 Sep 2023 | CNY | 0.961 | 0.975 | 0.953 | 0.965 | 0.965 | +0.002 (+0.21%) | 48,063,000 |
14 Sep 2023 | CNY | 0.971 | 0.977 | 0.959 | 0.963 | 0.963 | -0.015 (-1.53%) | 51,204,400 |
13 Sep 2023 | CNY | 0.984 | 0.99 | 0.969 | 0.978 | 0.978 | -0.012 (-1.21%) | 54,048,900 |
12 Sep 2023 | CNY | 0.99 | 0.996 | 0.984 | 0.99 | 0.99 | -0.003 (-0.30%) | 38,313,500 |
11 Sep 2023 | CNY | 0.979 | 0.998 | 0.974 | 0.993 | 0.993 | +0.015 (+1.53%) | 42,281,500 |
8 Sep 2023 | CNY | 0.976 | 0.983 | 0.972 | 0.978 | 0.978 | +0.004 (+0.41%) | 59,303,000 |
7 Sep 2023 | CNY | 1.001 | 1.002 | 0.973 | 0.974 | 0.974 | -0.032 (-3.18%) | 66,945,100 |
6 Sep 2023 | CNY | 1.002 | 1.008 | 0.995 | 1.006 | 1.006 | -0.002 (-0.20%) | 63,402,500 |
5 Sep 2023 | CNY | 1.004 | 1.013 | 0.999 | 1.008 | 1.008 | +0.001 (+0.10%) | 101,891,500 |
4 Sep 2023 | CNY | 1.013 | 1.014 | 0.994 | 1.007 | 1.007 | -0.002 (-0.20%) | 96,069,590 |
1 Sep 2023 | CNY | 1.013 | 1.015 | 0.999 | 1.009 | 1.009 | -0.004 (-0.39%) | 179,741,500 |
31 Aug 2023 | CNY | 1.02 | 1.025 | 0.96 | 1.013 | 1.013 | 0.0 (0.0%) | 502,026,600 |