Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 25,030,070 |
13 Oct 2023 | CNY | 1.9 | 1.96 | 1.89 | 1.94 | 1.94 | -0.02 (-1.02%) | 41,604,020 |
12 Oct 2023 | CNY | 1.86 | 2.05 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 69,674,180 |
11 Oct 2023 | CNY | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 12,407,840 |
10 Oct 2023 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 15,727,170 |
9 Oct 2023 | CNY | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 16,299,410 |
28 Sep 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 12,453,900 |
27 Sep 2023 | CNY | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 11,571,250 |
26 Sep 2023 | CNY | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 11,353,770 |
25 Sep 2023 | CNY | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 9,987,690 |
22 Sep 2023 | CNY | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 11,074,200 |
21 Sep 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 11,034,040 |
20 Sep 2023 | CNY | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 8,961,000 |
19 Sep 2023 | CNY | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 7,590,800 |
18 Sep 2023 | CNY | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 9,779,390 |
15 Sep 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 8,799,940 |
14 Sep 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 9,914,000 |
13 Sep 2023 | CNY | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 14,499,250 |
12 Sep 2023 | CNY | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 19,400,790 |
11 Sep 2023 | CNY | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 10,652,990 |
8 Sep 2023 | CNY | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 11,443,410 |
7 Sep 2023 | CNY | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 18,090,000 |
6 Sep 2023 | CNY | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 8,448,560 |
5 Sep 2023 | CNY | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 13,574,400 |
4 Sep 2023 | CNY | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 13,989,650 |
1 Sep 2023 | CNY | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 14,683,500 |
31 Aug 2023 | CNY | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 20,433,780 |
30 Aug 2023 | CNY | 1.9 | 1.92 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 22,102,140 |
29 Aug 2023 | CNY | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 16,982,210 |
28 Aug 2023 | CNY | 1.9 | 1.95 | 1.88 | 1.88 | 1.88 | +0.03 (+1.62%) | 28,014,910 |