Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.937 | 0.951 | 0.936 | 0.945 | 0.945 | +0.003 (+0.32%) | 78,986,200 |
1 Aug 2023 | CNY | 0.946 | 0.95 | 0.932 | 0.942 | 0.942 | -0.006 (-0.63%) | 98,904,763 |
31 Jul 2023 | CNY | 0.935 | 0.952 | 0.931 | 0.948 | 0.948 | +0.01 (+1.07%) | 86,482,400 |
28 Jul 2023 | CNY | 0.908 | 0.939 | 0.904 | 0.938 | 0.938 | +0.027 (+2.96%) | 140,274,216 |
27 Jul 2023 | CNY | 0.92 | 0.922 | 0.908 | 0.911 | 0.911 | -0.01 (-1.09%) | 75,077,000 |
26 Jul 2023 | CNY | 0.94 | 0.941 | 0.915 | 0.921 | 0.921 | -0.018 (-1.92%) | 96,011,317 |
25 Jul 2023 | CNY | 0.922 | 0.941 | 0.922 | 0.939 | 0.939 | +0.025 (+2.74%) | 110,280,100 |
24 Jul 2023 | CNY | 0.924 | 0.929 | 0.905 | 0.914 | 0.914 | -0.001 (-0.11%) | 69,612,000 |
21 Jul 2023 | CNY | 0.915 | 0.926 | 0.91 | 0.915 | 0.915 | -0.006 (-0.65%) | 58,286,300 |
20 Jul 2023 | CNY | 0.95 | 0.951 | 0.918 | 0.921 | 0.921 | -0.028 (-2.95%) | 87,603,200 |
19 Jul 2023 | CNY | 0.954 | 0.966 | 0.946 | 0.949 | 0.949 | +0.005 (+0.53%) | 81,212,100 |
18 Jul 2023 | CNY | 0.956 | 0.961 | 0.943 | 0.944 | 0.944 | -0.016 (-1.67%) | 58,510,100 |
17 Jul 2023 | CNY | 0.963 | 0.977 | 0.956 | 0.96 | 0.96 | -0.004 (-0.41%) | 62,781,800 |
14 Jul 2023 | CNY | 0.941 | 0.973 | 0.941 | 0.964 | 0.964 | +0.022 (+2.34%) | 110,758,800 |
13 Jul 2023 | CNY | 0.936 | 0.946 | 0.924 | 0.942 | 0.942 | +0.007 (+0.75%) | 99,919,700 |
12 Jul 2023 | CNY | 0.957 | 0.963 | 0.933 | 0.935 | 0.935 | -0.024 (-2.50%) | 78,776,900 |
11 Jul 2023 | CNY | 0.954 | 0.969 | 0.954 | 0.959 | 0.959 | +0.004 (+0.42%) | 76,146,100 |
10 Jul 2023 | CNY | 0.96 | 0.964 | 0.951 | 0.955 | 0.955 | -0.006 (-0.62%) | 90,031,400 |
7 Jul 2023 | CNY | 0.971 | 0.976 | 0.94 | 0.961 | 0.961 | -0.015 (-1.54%) | 98,890,020 |
6 Jul 2023 | CNY | 0.972 | 0.994 | 0.969 | 0.976 | 0.976 | +0.003 (+0.31%) | 76,271,202 |
5 Jul 2023 | CNY | 0.992 | 0.998 | 0.972 | 0.973 | 0.973 | -0.019 (-1.92%) | 90,016,200 |
4 Jul 2023 | CNY | 0.975 | 1.002 | 0.973 | 0.992 | 0.992 | +0.009 (+0.92%) | 77,708,100 |
3 Jul 2023 | CNY | 0.988 | 0.994 | 0.955 | 0.983 | 0.983 | -0.01 (-1.01%) | 94,480,500 |
30 Jun 2023 | CNY | 0.987 | 1 | 0.978 | 0.993 | 0.993 | -0.003 (-0.30%) | 81,113,302 |
29 Jun 2023 | CNY | 0.987 | 1.003 | 0.976 | 0.996 | 0.996 | +0.002 (+0.20%) | 68,606,811 |
28 Jun 2023 | CNY | 1.022 | 1.023 | 0.97 | 0.994 | 0.994 | -0.034 (-3.31%) | 108,920,800 |
27 Jun 2023 | CNY | 1.02 | 1.039 | 1.009 | 1.028 | 1.028 | +0.008 (+0.78%) | 98,896,372 |
26 Jun 2023 | CNY | 1.07 | 1.076 | 1.019 | 1.02 | 1.02 | -0.067 (-6.16%) | 155,636,860 |
21 Jun 2023 | CNY | 1.129 | 1.129 | 1.086 | 1.087 | 1.087 | -0.046 (-4.06%) | 128,951,500 |
20 Jun 2023 | CNY | 1.099 | 1.143 | 1.087 | 1.133 | 1.133 | +0.034 (+3.09%) | 132,351,103 |