Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.986 | 0.986 | 0.968 | 0.973 | 0.973 | -0.004 (-0.41%) | 24,512,700 |
24 Aug 2023 | CNY | 0.966 | 0.986 | 0.966 | 0.977 | 0.977 | +0.011 (+1.14%) | 28,742,300 |
23 Aug 2023 | CNY | 1 | 1 | 0.966 | 0.966 | 0.966 | -0.025 (-2.52%) | 27,382,100 |
22 Aug 2023 | CNY | 1.004 | 1.014 | 0.975 | 0.991 | 0.991 | -0.013 (-1.29%) | 27,301,600 |
21 Aug 2023 | CNY | 1.027 | 1.027 | 1.003 | 1.004 | 1.004 | -0.022 (-2.14%) | 33,457,700 |
18 Aug 2023 | CNY | 1.033 | 1.044 | 1.026 | 1.026 | 1.026 | -0.007 (-0.68%) | 31,341,400 |
17 Aug 2023 | CNY | 1.031 | 1.036 | 1.022 | 1.033 | 1.033 | 0.0 (0.0%) | 31,177,700 |
16 Aug 2023 | CNY | 1.042 | 1.051 | 1.032 | 1.033 | 1.033 | -0.009 (-0.86%) | 27,857,300 |
15 Aug 2023 | CNY | 1.066 | 1.066 | 1.037 | 1.042 | 1.042 | -0.017 (-1.61%) | 26,547,000 |
14 Aug 2023 | CNY | 1.08 | 1.08 | 1.048 | 1.059 | 1.059 | -0.009 (-0.84%) | 32,769,700 |
11 Aug 2023 | CNY | 1.092 | 1.097 | 1.068 | 1.068 | 1.068 | -0.024 (-2.20%) | 26,480,600 |
10 Aug 2023 | CNY | 1.089 | 1.096 | 1.088 | 1.092 | 1.092 | +0.008 (+0.74%) | 27,137,100 |
9 Aug 2023 | CNY | 1.081 | 1.087 | 1.078 | 1.084 | 1.084 | -0.002 (-0.18%) | 27,706,800 |
8 Aug 2023 | CNY | 1.089 | 1.095 | 1.082 | 1.086 | 1.086 | -0.003 (-0.28%) | 33,388,600 |
7 Aug 2023 | CNY | 1.096 | 1.096 | 1.087 | 1.089 | 1.089 | -0.008 (-0.73%) | 26,728,200 |
4 Aug 2023 | CNY | 1.089 | 1.101 | 1.086 | 1.097 | 1.097 | +0.009 (+0.83%) | 24,000,800 |
3 Aug 2023 | CNY | 1.07 | 1.091 | 1.07 | 1.088 | 1.088 | +0.018 (+1.68%) | 31,388,100 |
2 Aug 2023 | CNY | 1.082 | 1.082 | 1.069 | 1.07 | 1.07 | -0.004 (-0.37%) | 32,315,900 |
1 Aug 2023 | CNY | 1.086 | 1.086 | 1.07 | 1.074 | 1.074 | -0.012 (-1.10%) | 27,675,100 |
31 Jul 2023 | CNY | 1.074 | 1.092 | 1.058 | 1.086 | 1.086 | +0.014 (+1.31%) | 26,038,700 |
28 Jul 2023 | CNY | 1.065 | 1.075 | 1.055 | 1.072 | 1.072 | +0.01 (+0.94%) | 34,048,500 |
27 Jul 2023 | CNY | 1.074 | 1.076 | 1.061 | 1.062 | 1.062 | -0.006 (-0.56%) | 29,832,400 |
26 Jul 2023 | CNY | 1.063 | 1.075 | 1.062 | 1.068 | 1.068 | +0.003 (+0.28%) | 23,012,000 |
25 Jul 2023 | CNY | 1.058 | 1.067 | 1.052 | 1.065 | 1.065 | +0.016 (+1.53%) | 25,358,300 |
24 Jul 2023 | CNY | 1.061 | 1.061 | 1.047 | 1.049 | 1.049 | -0.012 (-1.13%) | 26,253,900 |
21 Jul 2023 | CNY | 1.068 | 1.07 | 1.057 | 1.061 | 1.061 | -0.007 (-0.66%) | 26,530,800 |
20 Jul 2023 | CNY | 1.078 | 1.083 | 1.068 | 1.068 | 1.068 | -0.006 (-0.56%) | 30,052,700 |
19 Jul 2023 | CNY | 1.085 | 1.088 | 1.068 | 1.074 | 1.074 | -0.011 (-1.01%) | 30,572,100 |
18 Jul 2023 | CNY | 1.09 | 1.092 | 1.078 | 1.085 | 1.085 | -0.005 (-0.46%) | 21,934,800 |
17 Jul 2023 | CNY | 1.101 | 1.101 | 1.085 | 1.09 | 1.09 | -0.007 (-0.64%) | 24,484,800 |