Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.946 | 0.946 | 0.929 | 0.934 | 0.934 | -0.012 (-1.27%) | 4,993,200 |
1 Aug 2023 | CNY | 0.955 | 0.958 | 0.942 | 0.946 | 0.946 | -0.008 (-0.84%) | 6,839,200 |
31 Jul 2023 | CNY | 0.925 | 0.962 | 0.925 | 0.954 | 0.954 | +0.03 (+3.25%) | 7,986,800 |
28 Jul 2023 | CNY | 0.922 | 0.932 | 0.916 | 0.924 | 0.924 | -0.005 (-0.54%) | 4,081,300 |
27 Jul 2023 | CNY | 0.947 | 0.947 | 0.927 | 0.929 | 0.929 | -0.019 (-2.00%) | 5,737,200 |
26 Jul 2023 | CNY | 0.961 | 0.965 | 0.94 | 0.948 | 0.948 | -0.015 (-1.56%) | 6,137,700 |
25 Jul 2023 | CNY | 0.948 | 0.967 | 0.948 | 0.963 | 0.963 | +0.02 (+2.12%) | 6,914,501 |
24 Jul 2023 | CNY | 0.944 | 0.955 | 0.938 | 0.943 | 0.943 | -0.004 (-0.42%) | 5,555,100 |
21 Jul 2023 | CNY | 0.941 | 0.954 | 0.935 | 0.947 | 0.947 | +0.004 (+0.42%) | 6,818,900 |
20 Jul 2023 | CNY | 0.955 | 0.962 | 0.942 | 0.943 | 0.943 | -0.015 (-1.57%) | 5,632,300 |
19 Jul 2023 | CNY | 0.942 | 0.96 | 0.942 | 0.958 | 0.958 | +0.016 (+1.70%) | 9,337,700 |
18 Jul 2023 | CNY | 0.956 | 0.959 | 0.94 | 0.942 | 0.942 | -0.014 (-1.46%) | 7,471,400 |
17 Jul 2023 | CNY | 0.963 | 0.979 | 0.952 | 0.956 | 0.956 | -0.007 (-0.73%) | 11,997,600 |
14 Jul 2023 | CNY | 0.967 | 0.976 | 0.962 | 0.963 | 0.963 | -0.002 (-0.21%) | 9,101,600 |
13 Jul 2023 | CNY | 0.937 | 0.968 | 0.929 | 0.965 | 0.965 | +0.036 (+3.88%) | 13,343,700 |
12 Jul 2023 | CNY | 0.947 | 0.96 | 0.929 | 0.929 | 0.929 | -0.019 (-2.00%) | 10,509,900 |
11 Jul 2023 | CNY | 0.95 | 0.958 | 0.938 | 0.948 | 0.948 | -0.009 (-0.94%) | 10,652,500 |
10 Jul 2023 | CNY | 0.931 | 0.957 | 0.931 | 0.957 | 0.957 | +0.026 (+2.79%) | 9,025,600 |
7 Jul 2023 | CNY | 0.936 | 0.942 | 0.912 | 0.931 | 0.931 | -0.004 (-0.43%) | 6,805,600 |
6 Jul 2023 | CNY | 0.934 | 0.953 | 0.933 | 0.935 | 0.935 | -0.003 (-0.32%) | 3,736,400 |
5 Jul 2023 | CNY | 0.954 | 0.955 | 0.936 | 0.938 | 0.938 | -0.012 (-1.26%) | 4,424,900 |
4 Jul 2023 | CNY | 0.949 | 0.954 | 0.939 | 0.95 | 0.95 | -0.001 (-0.11%) | 3,641,900 |
3 Jul 2023 | CNY | 0.954 | 0.959 | 0.928 | 0.951 | 0.951 | -0.003 (-0.31%) | 5,668,300 |
30 Jun 2023 | CNY | 0.958 | 0.966 | 0.944 | 0.954 | 0.954 | -0.006 (-0.63%) | 5,480,601 |
29 Jun 2023 | CNY | 0.944 | 0.965 | 0.94 | 0.96 | 0.96 | +0.014 (+1.48%) | 7,790,301 |
28 Jun 2023 | CNY | 0.967 | 0.971 | 0.921 | 0.946 | 0.946 | -0.022 (-2.27%) | 8,513,200 |
27 Jun 2023 | CNY | 0.948 | 0.975 | 0.942 | 0.968 | 0.968 | +0.02 (+2.11%) | 6,132,600 |
26 Jun 2023 | CNY | 0.991 | 1.006 | 0.945 | 0.948 | 0.948 | -0.051 (-5.11%) | 8,614,100 |
21 Jun 2023 | CNY | 1.062 | 1.062 | 0.999 | 0.999 | 0.999 | -0.067 (-6.29%) | 10,019,100 |
20 Jun 2023 | CNY | 1.07 | 1.081 | 1.043 | 1.066 | 1.066 | -0.002 (-0.19%) | 8,697,100 |