Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 1.302 | 1.304 | 1.284 | 1.29 | 1.29 | -0.012 (-0.92%) | 890,800 |
1 Aug 2023 | CNY | 1.304 | 1.313 | 1.3 | 1.302 | 1.302 | -0.005 (-0.38%) | 1,126,702 |
31 Jul 2023 | CNY | 1.307 | 1.324 | 1.301 | 1.307 | 1.307 | 0.0 (0.0%) | 1,356,500 |
28 Jul 2023 | CNY | 1.266 | 1.307 | 1.266 | 1.307 | 1.307 | +0.035 (+2.75%) | 2,405,797 |
27 Jul 2023 | CNY | 1.267 | 1.28 | 1.267 | 1.272 | 1.272 | +0.006 (+0.47%) | 1,047,500 |
26 Jul 2023 | CNY | 1.265 | 1.27 | 1.263 | 1.266 | 1.266 | -0.005 (-0.39%) | 558,700 |
25 Jul 2023 | CNY | 1.242 | 1.271 | 1.242 | 1.271 | 1.271 | +0.038 (+3.08%) | 2,456,978 |
24 Jul 2023 | CNY | 1.236 | 1.241 | 1.233 | 1.233 | 1.233 | -0.009 (-0.72%) | 57,802 |
21 Jul 2023 | CNY | 1.239 | 1.244 | 1.233 | 1.242 | 1.242 | +0.003 (+0.24%) | 357,500 |
20 Jul 2023 | CNY | 1.244 | 1.248 | 1.235 | 1.239 | 1.239 | -0.002 (-0.16%) | 171,500 |
19 Jul 2023 | CNY | 1.231 | 1.243 | 1.231 | 1.241 | 1.241 | -0.001 (-0.08%) | 1,232,929 |
18 Jul 2023 | CNY | 1.239 | 1.244 | 1.235 | 1.242 | 1.242 | 0.0 (0.0%) | 96,800 |
17 Jul 2023 | CNY | 1.244 | 1.244 | 1.235 | 1.242 | 1.242 | -0.008 (-0.64%) | 249,600 |
14 Jul 2023 | CNY | 1.244 | 1.251 | 1.244 | 1.25 | 1.25 | +0.006 (+0.48%) | 853,400 |
13 Jul 2023 | CNY | 1.224 | 1.246 | 1.224 | 1.244 | 1.244 | +0.019 (+1.55%) | 830,900 |
12 Jul 2023 | CNY | 1.23 | 1.236 | 1.224 | 1.225 | 1.225 | -0.01 (-0.81%) | 284,300 |
11 Jul 2023 | CNY | 1.227 | 1.236 | 1.224 | 1.235 | 1.235 | +0.011 (+0.90%) | 228,000 |
10 Jul 2023 | CNY | 1.23 | 1.233 | 1.224 | 1.224 | 1.224 | -0.002 (-0.16%) | 143,800 |
7 Jul 2023 | CNY | 1.224 | 1.228 | 1.223 | 1.226 | 1.226 | -0.005 (-0.41%) | 168,300 |
6 Jul 2023 | CNY | 1.239 | 1.24 | 1.225 | 1.231 | 1.231 | -0.008 (-0.65%) | 320,800 |
5 Jul 2023 | CNY | 1.236 | 1.239 | 1.231 | 1.239 | 1.239 | -0.003 (-0.24%) | 161,700 |
4 Jul 2023 | CNY | 1.24 | 1.242 | 1.235 | 1.242 | 1.242 | -0.003 (-0.24%) | 215,400 |
3 Jul 2023 | CNY | 1.216 | 1.246 | 1.216 | 1.245 | 1.245 | +0.025 (+2.05%) | 2,153,000 |
30 Jun 2023 | CNY | 1.212 | 1.221 | 1.212 | 1.22 | 1.22 | +0.008 (+0.66%) | 819,100 |
29 Jun 2023 | CNY | 1.214 | 1.215 | 1.207 | 1.212 | 1.212 | -0.007 (-0.57%) | 400,400 |
28 Jun 2023 | CNY | 1.214 | 1.22 | 1.212 | 1.219 | 1.219 | +0.001 (+0.08%) | 273,100 |
27 Jun 2023 | CNY | 1.211 | 1.22 | 1.196 | 1.218 | 1.218 | +0.02 (+1.67%) | 376,400 |
26 Jun 2023 | CNY | 1.217 | 1.229 | 1.196 | 1.198 | 1.198 | -0.026 (-2.12%) | 890,400 |
21 Jun 2023 | CNY | 1.232 | 1.237 | 1.222 | 1.224 | 1.224 | -0.009 (-0.73%) | 281,500 |
20 Jun 2023 | CNY | 1.236 | 1.24 | 1.232 | 1.233 | 1.233 | -0.008 (-0.64%) | 726,300 |