Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 74,222,727 |
19 Sep 2023 | CNY | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 105,225,716 |
18 Sep 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 93,107,891 |
15 Sep 2023 | CNY | 1.6 | 1.64 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 133,648,900 |
14 Sep 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 123,456,774 |
13 Sep 2023 | CNY | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 97,822,001 |
12 Sep 2023 | CNY | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 81,049,250 |
11 Sep 2023 | CNY | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 104,618,749 |
8 Sep 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 86,452,479 |
7 Sep 2023 | CNY | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 127,925,070 |
6 Sep 2023 | CNY | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 159,198,766 |
5 Sep 2023 | CNY | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 247,755,220 |
4 Sep 2023 | CNY | 1.58 | 1.73 | 1.57 | 1.7 | 1.7 | +0.13 (+8.28%) | 409,038,783 |
1 Sep 2023 | CNY | 1.55 | 1.61 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 122,654,603 |
31 Aug 2023 | CNY | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 107,683,513 |
30 Aug 2023 | CNY | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 96,492,582 |
29 Aug 2023 | CNY | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 146,184,431 |
28 Aug 2023 | CNY | 1.65 | 1.68 | 1.61 | 1.64 | 1.64 | +0.06 (+3.80%) | 203,867,176 |
25 Aug 2023 | CNY | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 142,150,036 |
24 Aug 2023 | CNY | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 99,426,887 |
23 Aug 2023 | CNY | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 94,934,356 |
22 Aug 2023 | CNY | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 140,481,737 |
21 Aug 2023 | CNY | 1.61 | 1.65 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 95,600,380 |
18 Aug 2023 | CNY | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 99,607,056 |
17 Aug 2023 | CNY | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 134,215,588 |
16 Aug 2023 | CNY | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 142,038,539 |
15 Aug 2023 | CNY | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 121,415,551 |
14 Aug 2023 | CNY | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 120,589,780 |
11 Aug 2023 | CNY | 1.7 | 1.71 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 118,422,875 |
10 Aug 2023 | CNY | 1.69 | 1.74 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 186,772,397 |