Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | CNY | 1.046 | 1.046 | 1.027 | 1.027 | 1.027 | -0.015 (-1.44%) | 1,902,800 |
18 Aug 2023 | CNY | 1.054 | 1.055 | 1.042 | 1.042 | 1.042 | -0.011 (-1.04%) | 1,444,400 |
17 Aug 2023 | CNY | 1.049 | 1.054 | 1.041 | 1.053 | 1.053 | +0.002 (+0.19%) | 2,135,800 |
16 Aug 2023 | CNY | 1.055 | 1.057 | 1.051 | 1.051 | 1.051 | -0.004 (-0.38%) | 3,193,600 |
15 Aug 2023 | CNY | 1.062 | 1.062 | 1.05 | 1.055 | 1.055 | -0.009 (-0.85%) | 5,276,400 |
14 Aug 2023 | CNY | 1.063 | 1.064 | 1.053 | 1.064 | 1.064 | -0.009 (-0.84%) | 5,598,600 |
11 Aug 2023 | CNY | 1.091 | 1.091 | 1.072 | 1.073 | 1.073 | -0.021 (-1.92%) | 3,124,500 |
10 Aug 2023 | CNY | 1.119 | 1.119 | 1.087 | 1.094 | 1.094 | +0.001 (+0.09%) | 4,840,400 |
9 Aug 2023 | CNY | 1.095 | 1.097 | 1.093 | 1.093 | 1.093 | -0.004 (-0.36%) | 3,273,700 |
8 Aug 2023 | CNY | 1.092 | 1.1 | 1.091 | 1.097 | 1.097 | 0.0 (0.0%) | 4,631,200 |
7 Aug 2023 | CNY | 1.101 | 1.101 | 1.094 | 1.097 | 1.097 | -0.01 (-0.90%) | 3,747,500 |
4 Aug 2023 | CNY | 1.112 | 1.116 | 1.105 | 1.107 | 1.107 | +0.006 (+0.54%) | 4,674,701 |
3 Aug 2023 | CNY | 1.093 | 1.102 | 1.092 | 1.101 | 1.101 | +0.007 (+0.64%) | 4,532,200 |
2 Aug 2023 | CNY | 1.105 | 1.105 | 1.091 | 1.094 | 1.094 | -0.008 (-0.73%) | 5,542,102 |
1 Aug 2023 | CNY | 1.107 | 1.109 | 1.099 | 1.102 | 1.102 | -0.004 (-0.36%) | 5,318,300 |
31 Jul 2023 | CNY | 1.102 | 1.119 | 1.102 | 1.106 | 1.106 | +0.004 (+0.36%) | 2,852,800 |
28 Jul 2023 | CNY | 1.076 | 1.103 | 1.075 | 1.102 | 1.102 | +0.027 (+2.51%) | 4,393,000 |
27 Jul 2023 | CNY | 1.081 | 1.084 | 1.074 | 1.075 | 1.075 | -0.003 (-0.28%) | 1,983,758 |
26 Jul 2023 | CNY | 1.078 | 1.08 | 1.076 | 1.078 | 1.078 | -0.002 (-0.19%) | 2,157,500 |
25 Jul 2023 | CNY | 1.051 | 1.081 | 1.051 | 1.08 | 1.08 | +0.029 (+2.76%) | 4,584,100 |
24 Jul 2023 | CNY | 1.051 | 1.057 | 1.05 | 1.051 | 1.051 | -0.006 (-0.57%) | 2,945,500 |
21 Jul 2023 | CNY | 1.056 | 1.065 | 1.053 | 1.057 | 1.057 | +0.002 (+0.19%) | 6,655,000 |
20 Jul 2023 | CNY | 1.067 | 1.069 | 1.055 | 1.055 | 1.055 | -0.007 (-0.66%) | 6,834,600 |
19 Jul 2023 | CNY | 1.064 | 1.064 | 1.058 | 1.062 | 1.062 | -0.001 (-0.09%) | 4,582,200 |
18 Jul 2023 | CNY | 1.064 | 1.066 | 1.062 | 1.063 | 1.063 | -0.002 (-0.19%) | 4,102,300 |
17 Jul 2023 | CNY | 1.066 | 1.068 | 1.062 | 1.065 | 1.065 | -0.01 (-0.93%) | 6,612,200 |
14 Jul 2023 | CNY | 1.075 | 1.077 | 1.073 | 1.075 | 1.075 | +0.004 (+0.37%) | 5,258,503 |
13 Jul 2023 | CNY | 1.056 | 1.073 | 1.056 | 1.071 | 1.071 | +0.016 (+1.52%) | 6,642,100 |
12 Jul 2023 | CNY | 1.06 | 1.066 | 1.055 | 1.055 | 1.055 | -0.005 (-0.47%) | 5,503,300 |
11 Jul 2023 | CNY | 1.045 | 1.062 | 1.045 | 1.06 | 1.06 | +0.005 (+0.47%) | 5,218,000 |