Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.948 | 0.962 | 0.944 | 0.953 | 0.953 | +0.004 (+0.42%) | 58,560,000 |
24 Aug 2023 | CNY | 0.94 | 0.965 | 0.94 | 0.949 | 0.949 | +0.016 (+1.71%) | 88,073,700 |
23 Aug 2023 | CNY | 0.953 | 0.953 | 0.933 | 0.933 | 0.933 | -0.026 (-2.71%) | 108,377,300 |
22 Aug 2023 | CNY | 0.942 | 0.965 | 0.941 | 0.959 | 0.959 | +0.014 (+1.48%) | 74,645,100 |
21 Aug 2023 | CNY | 0.97 | 0.974 | 0.941 | 0.945 | 0.945 | -0.032 (-3.28%) | 118,191,000 |
18 Aug 2023 | CNY | 0.989 | 1.007 | 0.973 | 0.977 | 0.977 | -0.012 (-1.21%) | 77,202,400 |
17 Aug 2023 | CNY | 0.985 | 0.998 | 0.973 | 0.989 | 0.989 | -0.004 (-0.40%) | 93,985,600 |
16 Aug 2023 | CNY | 0.981 | 1.016 | 0.967 | 0.993 | 0.993 | +0.003 (+0.30%) | 102,892,300 |
15 Aug 2023 | CNY | 0.965 | 0.99 | 0.964 | 0.99 | 0.99 | +0.018 (+1.85%) | 92,707,600 |
14 Aug 2023 | CNY | 0.952 | 0.986 | 0.952 | 0.972 | 0.972 | -0.008 (-0.82%) | 78,419,100 |
11 Aug 2023 | CNY | 1.026 | 1.026 | 0.979 | 0.98 | 0.98 | -0.046 (-4.48%) | 108,561,200 |
10 Aug 2023 | CNY | 1.005 | 1.026 | 1.003 | 1.026 | 1.026 | +0.021 (+2.09%) | 100,095,510 |
9 Aug 2023 | CNY | 1.001 | 1.018 | 0.998 | 1.005 | 1.005 | -0.003 (-0.30%) | 55,822,400 |
8 Aug 2023 | CNY | 1.01 | 1.03 | 0.979 | 1.008 | 1.008 | -0.01 (-0.98%) | 83,328,600 |
7 Aug 2023 | CNY | 0.995 | 1.018 | 0.991 | 1.018 | 1.018 | +0.001 (+0.10%) | 83,424,900 |
4 Aug 2023 | CNY | 1.033 | 1.059 | 1.01 | 1.017 | 1.017 | +0.012 (+1.19%) | 183,437,340 |
3 Aug 2023 | CNY | 0.976 | 1.01 | 0.963 | 1.005 | 1.005 | +0.034 (+3.50%) | 110,848,830 |
2 Aug 2023 | CNY | 0.955 | 0.99 | 0.955 | 0.971 | 0.971 | +0.01 (+1.04%) | 82,830,000 |
1 Aug 2023 | CNY | 0.955 | 0.983 | 0.95 | 0.961 | 0.961 | -0.005 (-0.52%) | 102,253,310 |
31 Jul 2023 | CNY | 0.981 | 0.998 | 0.966 | 0.966 | 0.966 | -0.009 (-0.92%) | 165,527,210 |
28 Jul 2023 | CNY | 0.891 | 0.978 | 0.89 | 0.975 | 0.975 | +0.082 (+9.18%) | 179,331,700 |
27 Jul 2023 | CNY | 0.902 | 0.907 | 0.892 | 0.893 | 0.893 | -0.009 (-1.00%) | 43,312,300 |
26 Jul 2023 | CNY | 0.897 | 0.905 | 0.893 | 0.902 | 0.902 | 0.0 (0.0%) | 41,216,200 |
25 Jul 2023 | CNY | 0.888 | 0.908 | 0.882 | 0.902 | 0.902 | +0.046 (+5.37%) | 128,675,000 |
24 Jul 2023 | CNY | 0.854 | 0.863 | 0.854 | 0.856 | 0.856 | -0.003 (-0.35%) | 19,312,200 |
21 Jul 2023 | CNY | 0.859 | 0.864 | 0.855 | 0.859 | 0.859 | +0.001 (+0.12%) | 18,035,400 |
20 Jul 2023 | CNY | 0.867 | 0.869 | 0.857 | 0.858 | 0.858 | -0.006 (-0.69%) | 23,257,200 |
19 Jul 2023 | CNY | 0.858 | 0.864 | 0.856 | 0.864 | 0.864 | +0.005 (+0.58%) | 21,304,200 |
18 Jul 2023 | CNY | 0.855 | 0.862 | 0.855 | 0.859 | 0.859 | +0.003 (+0.35%) | 16,558,000 |
17 Jul 2023 | CNY | 0.861 | 0.861 | 0.853 | 0.856 | 0.856 | -0.005 (-0.58%) | 14,280,700 |