Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 1.053 | 1.067 | 1.052 | 1.054 | 1.054 | -0.001 (-0.09%) | 81,454,500 |
26 Sep 2023 | CNY | 1.06 | 1.072 | 1.054 | 1.055 | 1.055 | -0.011 (-1.03%) | 96,833,000 |
25 Sep 2023 | CNY | 1.078 | 1.078 | 1.063 | 1.066 | 1.066 | -0.014 (-1.30%) | 90,712,800 |
22 Sep 2023 | CNY | 1.044 | 1.08 | 1.042 | 1.08 | 1.08 | +0.033 (+3.15%) | 135,178,900 |
21 Sep 2023 | CNY | 1.051 | 1.061 | 1.045 | 1.047 | 1.047 | -0.007 (-0.66%) | 76,823,000 |
20 Sep 2023 | CNY | 1.062 | 1.071 | 1.053 | 1.054 | 1.054 | -0.012 (-1.13%) | 74,303,100 |
19 Sep 2023 | CNY | 1.076 | 1.079 | 1.058 | 1.066 | 1.066 | -0.009 (-0.84%) | 95,957,500 |
18 Sep 2023 | CNY | 1.081 | 1.087 | 1.07 | 1.075 | 1.075 | -0.02 (-1.83%) | 90,246,000 |
15 Sep 2023 | CNY | 1.086 | 1.112 | 1.073 | 1.095 | 1.095 | +0.013 (+1.20%) | 153,392,700 |
14 Sep 2023 | CNY | 1.099 | 1.1 | 1.078 | 1.082 | 1.082 | -0.018 (-1.64%) | 89,423,300 |
13 Sep 2023 | CNY | 1.109 | 1.118 | 1.088 | 1.1 | 1.1 | -0.011 (-0.99%) | 118,052,900 |
12 Sep 2023 | CNY | 1.122 | 1.125 | 1.108 | 1.111 | 1.111 | -0.015 (-1.33%) | 94,865,000 |
11 Sep 2023 | CNY | 1.125 | 1.134 | 1.114 | 1.126 | 1.126 | -0.001 (-0.09%) | 101,680,000 |
8 Sep 2023 | CNY | 1.106 | 1.133 | 1.102 | 1.127 | 1.127 | +0.014 (+1.26%) | 131,003,100 |
7 Sep 2023 | CNY | 1.159 | 1.159 | 1.111 | 1.113 | 1.113 | -0.056 (-4.79%) | 224,213,900 |
6 Sep 2023 | CNY | 1.131 | 1.171 | 1.129 | 1.169 | 1.169 | +0.032 (+2.81%) | 156,481,000 |
5 Sep 2023 | CNY | 1.147 | 1.16 | 1.133 | 1.137 | 1.137 | -0.011 (-0.96%) | 170,137,100 |
4 Sep 2023 | CNY | 1.136 | 1.149 | 1.123 | 1.148 | 1.148 | +0.008 (+0.70%) | 140,677,900 |
1 Sep 2023 | CNY | 1.146 | 1.165 | 1.126 | 1.14 | 1.14 | -0.006 (-0.52%) | 127,300,700 |
31 Aug 2023 | CNY | 1.121 | 1.155 | 1.1 | 1.146 | 1.146 | +0.014 (+1.24%) | 180,435,200 |
30 Aug 2023 | CNY | 1.113 | 1.147 | 1.108 | 1.132 | 1.132 | +0.038 (+3.47%) | 188,124,000 |
29 Aug 2023 | CNY | 1.044 | 1.097 | 1.038 | 1.094 | 1.094 | +0.048 (+4.59%) | 138,767,900 |
28 Aug 2023 | CNY | 1.105 | 1.11 | 1.043 | 1.046 | 1.046 | +0.008 (+0.77%) | 125,834,500 |
25 Aug 2023 | CNY | 1.058 | 1.063 | 1.03 | 1.038 | 1.038 | -0.029 (-2.72%) | 128,946,100 |
24 Aug 2023 | CNY | 1.059 | 1.08 | 1.053 | 1.067 | 1.067 | +0.011 (+1.04%) | 110,789,300 |
23 Aug 2023 | CNY | 1.08 | 1.081 | 1.055 | 1.056 | 1.056 | -0.027 (-2.49%) | 91,654,000 |
22 Aug 2023 | CNY | 1.067 | 1.083 | 1.049 | 1.083 | 1.083 | +0.019 (+1.79%) | 120,199,000 |
21 Aug 2023 | CNY | 1.069 | 1.084 | 1.063 | 1.064 | 1.064 | -0.013 (-1.21%) | 89,663,500 |
18 Aug 2023 | CNY | 1.087 | 1.097 | 1.077 | 1.077 | 1.077 | -0.005 (-0.46%) | 96,438,100 |
17 Aug 2023 | CNY | 1.069 | 1.089 | 1.062 | 1.082 | 1.082 | +0.01 (+0.93%) | 83,079,500 |