Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | CNY | 1.098 | 1.107 | 1.095 | 1.106 | 1.106 | +0.006 (+0.55%) | 29,497,400 |
2 Aug 2023 | CNY | 1.108 | 1.109 | 1.097 | 1.1 | 1.1 | -0.01 (-0.90%) | 39,020,200 |
1 Aug 2023 | CNY | 1.107 | 1.113 | 1.103 | 1.11 | 1.11 | +0.001 (+0.09%) | 28,004,265 |
31 Jul 2023 | CNY | 1.106 | 1.122 | 1.105 | 1.109 | 1.109 | +0.001 (+0.09%) | 32,489,701 |
28 Jul 2023 | CNY | 1.08 | 1.108 | 1.08 | 1.108 | 1.108 | +0.022 (+2.03%) | 38,965,700 |
27 Jul 2023 | CNY | 1.087 | 1.094 | 1.082 | 1.086 | 1.086 | -0.001 (-0.09%) | 37,412,567 |
26 Jul 2023 | CNY | 1.086 | 1.089 | 1.083 | 1.087 | 1.087 | 0.0 (0.0%) | 37,669,500 |
25 Jul 2023 | CNY | 1.075 | 1.087 | 1.075 | 1.087 | 1.087 | +0.017 (+1.59%) | 56,114,900 |
24 Jul 2023 | CNY | 1.07 | 1.073 | 1.066 | 1.07 | 1.07 | -0.002 (-0.19%) | 30,466,100 |
21 Jul 2023 | CNY | 1.069 | 1.075 | 1.066 | 1.072 | 1.072 | +0.002 (+0.19%) | 29,712,800 |
20 Jul 2023 | CNY | 1.077 | 1.081 | 1.069 | 1.07 | 1.07 | -0.007 (-0.65%) | 45,203,200 |
19 Jul 2023 | CNY | 1.075 | 1.078 | 1.071 | 1.077 | 1.077 | +0.002 (+0.19%) | 26,822,800 |
18 Jul 2023 | CNY | 1.073 | 1.079 | 1.071 | 1.075 | 1.075 | +0.001 (+0.09%) | 23,396,200 |
17 Jul 2023 | CNY | 1.073 | 1.076 | 1.07 | 1.074 | 1.074 | -0.002 (-0.19%) | 23,024,580 |
14 Jul 2023 | CNY | 1.079 | 1.08 | 1.076 | 1.076 | 1.076 | -0.003 (-0.28%) | 23,817,900 |
13 Jul 2023 | CNY | 1.072 | 1.08 | 1.072 | 1.079 | 1.079 | +0.008 (+0.75%) | 34,077,800 |
12 Jul 2023 | CNY | 1.076 | 1.077 | 1.068 | 1.071 | 1.071 | -0.005 (-0.46%) | 37,732,500 |
11 Jul 2023 | CNY | 1.069 | 1.076 | 1.068 | 1.076 | 1.076 | +0.004 (+0.37%) | 35,633,700 |
10 Jul 2023 | CNY | 1.067 | 1.072 | 1.064 | 1.072 | 1.072 | +0.007 (+0.66%) | 32,036,000 |
7 Jul 2023 | CNY | 1.064 | 1.069 | 1.06 | 1.065 | 1.065 | 0.0 (0.0%) | 33,998,900 |
6 Jul 2023 | CNY | 1.069 | 1.072 | 1.062 | 1.065 | 1.065 | -0.004 (-0.37%) | 35,805,100 |
5 Jul 2023 | CNY | 1.071 | 1.074 | 1.067 | 1.069 | 1.069 | -0.004 (-0.37%) | 40,709,200 |
4 Jul 2023 | CNY | 1.071 | 1.074 | 1.068 | 1.073 | 1.073 | +0.002 (+0.19%) | 73,485,200 |
3 Jul 2023 | CNY | 1.058 | 1.073 | 1.058 | 1.071 | 1.071 | +0.013 (+1.23%) | 54,270,800 |
30 Jun 2023 | CNY | 1.047 | 1.06 | 1.046 | 1.058 | 1.058 | +0.01 (+0.95%) | 45,673,900 |
29 Jun 2023 | CNY | 1.047 | 1.052 | 1.045 | 1.048 | 1.048 | -0.001 (-0.10%) | 31,981,000 |
28 Jun 2023 | CNY | 1.046 | 1.05 | 1.039 | 1.049 | 1.049 | +0.001 (+0.10%) | 44,261,100 |
27 Jun 2023 | CNY | 1.037 | 1.05 | 1.036 | 1.048 | 1.048 | +0.01 (+0.96%) | 56,947,526 |
26 Jun 2023 | CNY | 1.047 | 1.049 | 1.035 | 1.038 | 1.038 | -0.014 (-1.33%) | 72,422,700 |
21 Jun 2023 | CNY | 1.062 | 1.063 | 1.051 | 1.052 | 1.052 | -0.012 (-1.13%) | 48,720,200 |