Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 1.084 | 1.084 | 1.075 | 1.078 | 1.078 | -0.006 (-0.55%) | 896,200 |
15 Aug 2023 | CNY | 1.086 | 1.089 | 1.077 | 1.084 | 1.084 | 0.0 (0.0%) | 1,460,000 |
14 Aug 2023 | CNY | 1.086 | 1.087 | 1.075 | 1.084 | 1.084 | -0.012 (-1.09%) | 128,200 |
11 Aug 2023 | CNY | 1.115 | 1.115 | 1.096 | 1.096 | 1.096 | -0.019 (-1.70%) | 225,800 |
10 Aug 2023 | CNY | 1.115 | 1.116 | 1.106 | 1.115 | 1.115 | -0.005 (-0.45%) | 36,000 |
9 Aug 2023 | CNY | 1.124 | 1.124 | 1.12 | 1.12 | 1.12 | -0.004 (-0.36%) | 15,400 |
8 Aug 2023 | CNY | 1.126 | 1.128 | 1.122 | 1.124 | 1.124 | -0.007 (-0.62%) | 140,600 |
7 Aug 2023 | CNY | 1.133 | 1.137 | 1.131 | 1.131 | 1.131 | -0.012 (-1.05%) | 122,300 |
4 Aug 2023 | CNY | 1.143 | 1.154 | 1.141 | 1.143 | 1.143 | 0.0 (0.0%) | 1,669,000 |
3 Aug 2023 | CNY | 1.127 | 1.143 | 1.127 | 1.143 | 1.143 | +0.017 (+1.51%) | 840,000 |
2 Aug 2023 | CNY | 1.139 | 1.146 | 1.126 | 1.126 | 1.126 | -0.014 (-1.23%) | 2,212,400 |
1 Aug 2023 | CNY | 1.151 | 1.152 | 1.14 | 1.14 | 1.14 | -0.011 (-0.96%) | 214,800 |
31 Jul 2023 | CNY | 1.138 | 1.161 | 1.138 | 1.151 | 1.151 | +0.013 (+1.14%) | 328,303 |
28 Jul 2023 | CNY | 1.109 | 1.141 | 1.109 | 1.138 | 1.138 | +0.028 (+2.52%) | 2,453,701 |
27 Jul 2023 | CNY | 1.114 | 1.118 | 1.11 | 1.11 | 1.11 | +0.005 (+0.45%) | 503,513 |
26 Jul 2023 | CNY | 1.105 | 1.107 | 1.105 | 1.105 | 1.105 | -0.005 (-0.45%) | 156,300 |
25 Jul 2023 | CNY | 1.084 | 1.11 | 1.084 | 1.11 | 1.11 | +0.036 (+3.35%) | 940,901 |
24 Jul 2023 | CNY | 1.081 | 1.082 | 1.073 | 1.074 | 1.074 | -0.009 (-0.83%) | 450,701 |
21 Jul 2023 | CNY | 1.085 | 1.091 | 1.083 | 1.083 | 1.083 | -0.004 (-0.37%) | 299,600 |
20 Jul 2023 | CNY | 1.102 | 1.103 | 1.087 | 1.087 | 1.087 | -0.007 (-0.64%) | 1,195,100 |
19 Jul 2023 | CNY | 1.093 | 1.094 | 1.088 | 1.094 | 1.094 | -0.002 (-0.18%) | 57,200 |
18 Jul 2023 | CNY | 1.098 | 1.099 | 1.094 | 1.096 | 1.096 | -0.01 (-0.90%) | 471,800 |
17 Jul 2023 | CNY | 1.109 | 1.109 | 1.103 | 1.106 | 1.106 | -0.003 (-0.27%) | 1,504,200 |
14 Jul 2023 | CNY | 1.111 | 1.114 | 1.109 | 1.109 | 1.109 | -0.001 (-0.09%) | 699,800 |
13 Jul 2023 | CNY | 1.099 | 1.11 | 1.099 | 1.11 | 1.11 | +0.021 (+1.93%) | 151,400 |
12 Jul 2023 | CNY | 1.098 | 1.098 | 1.088 | 1.089 | 1.089 | -0.003 (-0.27%) | 584,200 |
11 Jul 2023 | CNY | 1.085 | 1.094 | 1.085 | 1.092 | 1.092 | +0.01 (+0.92%) | 870,100 |
10 Jul 2023 | CNY | 1.081 | 1.087 | 1.079 | 1.082 | 1.082 | -0.001 (-0.09%) | 464,300 |
7 Jul 2023 | CNY | 1.086 | 1.087 | 1.079 | 1.083 | 1.083 | -0.007 (-0.64%) | 969,200 |
6 Jul 2023 | CNY | 1.101 | 1.106 | 1.09 | 1.09 | 1.09 | -0.011 (-1.00%) | 1,060,700 |