Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | CNY | 1.18 | 1.216 | 1.165 | 1.214 | 1.214 | +0.043 (+3.67%) | 9,023,800 |
2 Aug 2023 | CNY | 1.153 | 1.195 | 1.153 | 1.171 | 1.171 | +0.006 (+0.52%) | 4,374,500 |
1 Aug 2023 | CNY | 1.16 | 1.19 | 1.143 | 1.165 | 1.165 | -0.006 (-0.51%) | 13,221,600 |
31 Jul 2023 | CNY | 1.187 | 1.215 | 1.17 | 1.171 | 1.171 | +0.005 (+0.43%) | 10,474,700 |
28 Jul 2023 | CNY | 1.08 | 1.173 | 1.07 | 1.166 | 1.166 | +0.086 (+7.96%) | 10,379,800 |
27 Jul 2023 | CNY | 1.089 | 1.096 | 1.078 | 1.08 | 1.08 | -0.009 (-0.83%) | 2,901,700 |
26 Jul 2023 | CNY | 1.084 | 1.092 | 1.078 | 1.089 | 1.089 | -0.001 (-0.09%) | 2,685,600 |
25 Jul 2023 | CNY | 1.042 | 1.093 | 1.042 | 1.09 | 1.09 | +0.058 (+5.62%) | 7,677,000 |
24 Jul 2023 | CNY | 1.027 | 1.038 | 1.026 | 1.032 | 1.032 | -0.001 (-0.10%) | 297,200 |
21 Jul 2023 | CNY | 1.03 | 1.038 | 1.026 | 1.033 | 1.033 | +0.002 (+0.19%) | 259,800 |
20 Jul 2023 | CNY | 1.043 | 1.044 | 1.03 | 1.031 | 1.031 | -0.009 (-0.87%) | 780,700 |
19 Jul 2023 | CNY | 1.036 | 1.04 | 1.031 | 1.04 | 1.04 | +0.008 (+0.78%) | 1,446,200 |
18 Jul 2023 | CNY | 1.03 | 1.034 | 1.028 | 1.032 | 1.032 | +0.002 (+0.19%) | 435,400 |
17 Jul 2023 | CNY | 1.026 | 1.032 | 1.025 | 1.03 | 1.03 | -0.004 (-0.39%) | 276,200 |
14 Jul 2023 | CNY | 1.037 | 1.037 | 1.032 | 1.034 | 1.034 | -0.003 (-0.29%) | 486,100 |
13 Jul 2023 | CNY | 1.018 | 1.038 | 1.018 | 1.037 | 1.037 | +0.017 (+1.67%) | 2,090,900 |
12 Jul 2023 | CNY | 1.028 | 1.034 | 1.018 | 1.02 | 1.02 | -0.008 (-0.78%) | 1,083,200 |
11 Jul 2023 | CNY | 1.028 | 1.03 | 1.025 | 1.028 | 1.028 | +0.002 (+0.19%) | 633,500 |
10 Jul 2023 | CNY | 1.029 | 1.03 | 1.021 | 1.026 | 1.026 | +0.004 (+0.39%) | 858,400 |
7 Jul 2023 | CNY | 1.007 | 1.028 | 1.007 | 1.022 | 1.022 | +0.009 (+0.89%) | 2,481,300 |
6 Jul 2023 | CNY | 1.017 | 1.019 | 1.01 | 1.013 | 1.013 | -0.003 (-0.30%) | 1,282,700 |
5 Jul 2023 | CNY | 1.02 | 1.021 | 1.015 | 1.016 | 1.016 | -0.005 (-0.49%) | 1,004,300 |
4 Jul 2023 | CNY | 1.022 | 1.026 | 1.017 | 1.021 | 1.021 | -0.002 (-0.20%) | 501,300 |
3 Jul 2023 | CNY | 1.011 | 1.025 | 1.008 | 1.023 | 1.023 | +0.019 (+1.89%) | 2,935,400 |
30 Jun 2023 | CNY | 0.998 | 1.008 | 0.985 | 1.004 | 1.004 | +0.014 (+1.41%) | 1,005,600 |
29 Jun 2023 | CNY | 0.991 | 0.993 | 0.986 | 0.99 | 0.99 | -0.002 (-0.20%) | 399,900 |
28 Jun 2023 | CNY | 0.99 | 0.993 | 0.985 | 0.992 | 0.992 | +0.002 (+0.20%) | 1,070,500 |
27 Jun 2023 | CNY | 0.994 | 0.994 | 0.986 | 0.99 | 0.99 | +0.005 (+0.51%) | 768,800 |
26 Jun 2023 | CNY | 1.003 | 1.004 | 0.983 | 0.985 | 0.985 | -0.022 (-2.18%) | 3,388,800 |
21 Jun 2023 | CNY | 1.015 | 1.023 | 1.004 | 1.007 | 1.007 | -0.017 (-1.66%) | 2,757,100 |