Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 1.018 | 1.035 | 1.015 | 1.028 | 1.028 | +0.008 (+0.78%) | 55,117,500 |
24 Aug 2023 | CNY | 1.023 | 1.027 | 1.014 | 1.02 | 1.02 | +0.001 (+0.10%) | 56,955,950 |
23 Aug 2023 | CNY | 1.031 | 1.031 | 1.018 | 1.019 | 1.019 | -0.011 (-1.07%) | 56,554,800 |
22 Aug 2023 | CNY | 1.019 | 1.031 | 1.015 | 1.03 | 1.03 | +0.015 (+1.48%) | 51,265,300 |
21 Aug 2023 | CNY | 1.04 | 1.04 | 1.012 | 1.015 | 1.015 | -0.024 (-2.31%) | 77,665,400 |
18 Aug 2023 | CNY | 1.033 | 1.058 | 1.033 | 1.039 | 1.039 | +0.001 (+0.10%) | 47,737,200 |
17 Aug 2023 | CNY | 1.042 | 1.043 | 1.028 | 1.038 | 1.038 | -0.008 (-0.76%) | 66,309,500 |
16 Aug 2023 | CNY | 1.035 | 1.057 | 1.035 | 1.046 | 1.046 | -0.004 (-0.38%) | 65,493,900 |
15 Aug 2023 | CNY | 1.033 | 1.051 | 1.033 | 1.05 | 1.05 | +0.015 (+1.45%) | 53,992,230 |
14 Aug 2023 | CNY | 1.028 | 1.042 | 1.028 | 1.035 | 1.035 | -0.014 (-1.33%) | 65,305,800 |
11 Aug 2023 | CNY | 1.082 | 1.082 | 1.048 | 1.049 | 1.049 | -0.031 (-2.87%) | 60,405,200 |
10 Aug 2023 | CNY | 1.075 | 1.081 | 1.069 | 1.08 | 1.08 | +0.003 (+0.28%) | 51,926,400 |
9 Aug 2023 | CNY | 1.068 | 1.08 | 1.068 | 1.077 | 1.077 | -0.002 (-0.19%) | 62,223,000 |
8 Aug 2023 | CNY | 1.07 | 1.087 | 1.062 | 1.079 | 1.079 | +0.002 (+0.19%) | 74,435,400 |
7 Aug 2023 | CNY | 1.073 | 1.081 | 1.07 | 1.077 | 1.077 | -0.01 (-0.92%) | 70,445,700 |
4 Aug 2023 | CNY | 1.108 | 1.111 | 1.085 | 1.087 | 1.087 | +0.004 (+0.37%) | 77,633,100 |
3 Aug 2023 | CNY | 1.062 | 1.086 | 1.058 | 1.083 | 1.083 | +0.022 (+2.07%) | 79,423,950 |
2 Aug 2023 | CNY | 1.067 | 1.082 | 1.058 | 1.061 | 1.061 | -0.012 (-1.12%) | 55,459,300 |
1 Aug 2023 | CNY | 1.078 | 1.09 | 1.069 | 1.073 | 1.073 | -0.011 (-1.01%) | 70,744,700 |
31 Jul 2023 | CNY | 1.106 | 1.106 | 1.079 | 1.084 | 1.084 | +0.004 (+0.37%) | 92,872,450 |
28 Jul 2023 | CNY | 1.03 | 1.085 | 1.027 | 1.08 | 1.08 | +0.046 (+4.45%) | 143,269,450 |
27 Jul 2023 | CNY | 1.029 | 1.044 | 1.028 | 1.034 | 1.034 | +0.004 (+0.39%) | 122,866,590 |
26 Jul 2023 | CNY | 1.029 | 1.033 | 1.022 | 1.03 | 1.03 | +0.001 (+0.10%) | 103,635,560 |
25 Jul 2023 | CNY | 0.999 | 1.031 | 0.999 | 1.029 | 1.029 | +0.042 (+4.26%) | 137,841,150 |
24 Jul 2023 | CNY | 0.993 | 0.994 | 0.984 | 0.987 | 0.987 | -0.006 (-0.60%) | 110,589,100 |
21 Jul 2023 | CNY | 0.992 | 0.998 | 0.99 | 0.993 | 0.993 | 0.0 (0.0%) | 47,956,770 |
20 Jul 2023 | CNY | 0.996 | 1.003 | 0.99 | 0.993 | 0.993 | -0.003 (-0.30%) | 48,785,670 |
19 Jul 2023 | CNY | 0.992 | 0.997 | 0.988 | 0.996 | 0.996 | +0.005 (+0.50%) | 50,473,490 |
18 Jul 2023 | CNY | 0.993 | 0.996 | 0.99 | 0.991 | 0.991 | -0.004 (-0.40%) | 45,108,300 |
17 Jul 2023 | CNY | 0.998 | 0.999 | 0.992 | 0.995 | 0.995 | -0.007 (-0.70%) | 35,087,400 |