Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 0.975 | 0.979 | 0.968 | 0.974 | 0.974 | -0.006 (-0.61%) | 2,980,100 |
14 Aug 2023 | CNY | 0.974 | 1.019 | 0.969 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,546,201 |
11 Aug 2023 | CNY | 1.004 | 1.005 | 0.989 | 0.99 | 0.99 | -0.017 (-1.69%) | 3,824,400 |
10 Aug 2023 | CNY | 1.007 | 1.009 | 1.001 | 1.007 | 1.007 | -0.004 (-0.40%) | 4,217,700 |
9 Aug 2023 | CNY | 1.012 | 1.012 | 1.005 | 1.011 | 1.011 | -0.001 (-0.10%) | 1,921,900 |
8 Aug 2023 | CNY | 1.015 | 1.015 | 1 | 1.012 | 1.012 | +0.002 (+0.20%) | 2,361,506 |
7 Aug 2023 | CNY | 1.02 | 1.021 | 1.008 | 1.01 | 1.01 | -0.013 (-1.27%) | 6,499,002 |
4 Aug 2023 | CNY | 1.025 | 1.05 | 1.02 | 1.023 | 1.023 | 0.0 (0.0%) | 2,014,202 |
3 Aug 2023 | CNY | 1.015 | 1.025 | 1.012 | 1.023 | 1.023 | +0.008 (+0.79%) | 2,651,808 |
2 Aug 2023 | CNY | 1.02 | 1.026 | 1.013 | 1.015 | 1.015 | -0.009 (-0.88%) | 1,511,696 |
1 Aug 2023 | CNY | 1.03 | 1.037 | 1.021 | 1.024 | 1.024 | -0.012 (-1.16%) | 2,251,206 |
31 Jul 2023 | CNY | 1.037 | 1.058 | 1.026 | 1.036 | 1.036 | +0.008 (+0.78%) | 7,166,004 |
28 Jul 2023 | CNY | 0.996 | 1.033 | 0.996 | 1.028 | 1.028 | +0.022 (+2.19%) | 10,484,970 |
27 Jul 2023 | CNY | 1.007 | 1.015 | 1.005 | 1.006 | 1.006 | +0.001 (+0.10%) | 5,387,507 |
26 Jul 2023 | CNY | 1.007 | 1.01 | 1 | 1.005 | 1.005 | -0.004 (-0.40%) | 1,427,515 |
25 Jul 2023 | CNY | 0.98 | 1.01 | 0.98 | 1.009 | 1.009 | +0.035 (+3.59%) | 8,747,639 |
24 Jul 2023 | CNY | 0.987 | 0.987 | 0.971 | 0.974 | 0.974 | -0.012 (-1.22%) | 1,869,700 |
21 Jul 2023 | CNY | 0.974 | 0.995 | 0.967 | 0.986 | 0.986 | +0.011 (+1.13%) | 3,441,500 |
20 Jul 2023 | CNY | 1.008 | 1.008 | 0.969 | 0.975 | 0.975 | +0.006 (+0.62%) | 677,901 |
19 Jul 2023 | CNY | 0.972 | 0.974 | 0.969 | 0.969 | 0.969 | -0.003 (-0.31%) | 23,400 |
18 Jul 2023 | CNY | 0.97 | 0.972 | 0.97 | 0.972 | 0.972 | -0.003 (-0.31%) | 28,701 |
17 Jul 2023 | CNY | 0.972 | 0.975 | 0.972 | 0.975 | 0.975 | -0.007 (-0.71%) | 33,900 |
14 Jul 2023 | CNY | 0.989 | 0.989 | 0.979 | 0.982 | 0.982 | -0.006 (-0.61%) | 52,300 |
13 Jul 2023 | CNY | 0.982 | 0.992 | 0.982 | 0.988 | 0.988 | +0.014 (+1.44%) | 358,614 |
12 Jul 2023 | CNY | 0.971 | 0.977 | 0.971 | 0.974 | 0.974 | +0.003 (+0.31%) | 1,094,246 |
11 Jul 2023 | CNY | 0.97 | 0.971 | 0.968 | 0.971 | 0.971 | +0.001 (+0.10%) | 60,330 |
10 Jul 2023 | CNY | 1.059 | 1.059 | 0.959 | 0.97 | 0.97 | +0.007 (+0.73%) | 147,200 |
7 Jul 2023 | CNY | 0.962 | 0.966 | 0.962 | 0.963 | 0.963 | -0.002 (-0.21%) | 120,600 |
6 Jul 2023 | CNY | 0.976 | 0.977 | 0.964 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,161,800 |
5 Jul 2023 | CNY | 0.977 | 0.978 | 0.968 | 0.97 | 0.97 | -0.015 (-1.52%) | 1,783,914 |