Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 1.202 | 1.21 | 1.192 | 1.208 | 1.208 | -0.01 (-0.82%) | 11,341,700 |
16 Aug 2023 | CNY | 1.227 | 1.227 | 1.217 | 1.218 | 1.218 | -0.016 (-1.30%) | 10,338,300 |
15 Aug 2023 | CNY | 1.231 | 1.237 | 1.231 | 1.234 | 1.234 | +0.004 (+0.33%) | 12,410,500 |
14 Aug 2023 | CNY | 1.236 | 1.236 | 1.224 | 1.23 | 1.23 | -0.014 (-1.13%) | 10,037,300 |
11 Aug 2023 | CNY | 1.243 | 1.25 | 1.24 | 1.244 | 1.244 | +0.001 (+0.08%) | 7,441,900 |
10 Aug 2023 | CNY | 1.238 | 1.244 | 1.231 | 1.243 | 1.243 | +0.004 (+0.32%) | 5,495,700 |
9 Aug 2023 | CNY | 1.242 | 1.244 | 1.235 | 1.239 | 1.239 | -0.004 (-0.32%) | 8,975,000 |
8 Aug 2023 | CNY | 1.246 | 1.247 | 1.238 | 1.243 | 1.243 | -0.003 (-0.24%) | 13,164,900 |
7 Aug 2023 | CNY | 1.239 | 1.247 | 1.235 | 1.246 | 1.246 | +0.01 (+0.81%) | 13,094,900 |
4 Aug 2023 | CNY | 1.232 | 1.238 | 1.228 | 1.236 | 1.236 | +0.007 (+0.57%) | 19,325,200 |
3 Aug 2023 | CNY | 1.234 | 1.24 | 1.228 | 1.229 | 1.229 | -0.022 (-1.76%) | 28,491,400 |
2 Aug 2023 | CNY | 1.266 | 1.268 | 1.248 | 1.251 | 1.251 | -0.027 (-2.11%) | 27,048,300 |
1 Aug 2023 | CNY | 1.279 | 1.28 | 1.274 | 1.278 | 1.278 | +0.003 (+0.24%) | 16,534,500 |
31 Jul 2023 | CNY | 1.288 | 1.29 | 1.27 | 1.275 | 1.275 | -0.001 (-0.08%) | 30,613,500 |
28 Jul 2023 | CNY | 1.267 | 1.284 | 1.258 | 1.276 | 1.276 | -0.002 (-0.16%) | 32,758,300 |
27 Jul 2023 | CNY | 1.265 | 1.279 | 1.265 | 1.278 | 1.278 | +0.015 (+1.19%) | 16,852,400 |
26 Jul 2023 | CNY | 1.261 | 1.265 | 1.261 | 1.263 | 1.263 | +0.002 (+0.16%) | 6,461,900 |
25 Jul 2023 | CNY | 1.261 | 1.266 | 1.256 | 1.261 | 1.261 | -0.004 (-0.32%) | 16,006,000 |
24 Jul 2023 | CNY | 1.269 | 1.271 | 1.262 | 1.265 | 1.265 | +0.007 (+0.56%) | 20,467,500 |
21 Jul 2023 | CNY | 1.259 | 1.263 | 1.255 | 1.258 | 1.258 | -0.01 (-0.79%) | 20,603,200 |
20 Jul 2023 | CNY | 1.289 | 1.289 | 1.268 | 1.268 | 1.268 | -0.031 (-2.39%) | 29,122,100 |
19 Jul 2023 | CNY | 1.291 | 1.3 | 1.288 | 1.299 | 1.299 | +0.022 (+1.72%) | 21,913,900 |
18 Jul 2023 | CNY | 1.282 | 1.284 | 1.273 | 1.277 | 1.277 | +0.007 (+0.55%) | 16,789,700 |
17 Jul 2023 | CNY | 1.269 | 1.27 | 1.266 | 1.27 | 1.27 | -0.001 (-0.08%) | 8,648,900 |
14 Jul 2023 | CNY | 1.278 | 1.287 | 1.271 | 1.271 | 1.271 | -0.011 (-0.86%) | 22,743,800 |
13 Jul 2023 | CNY | 1.271 | 1.282 | 1.27 | 1.282 | 1.282 | +0.026 (+2.07%) | 17,845,600 |
12 Jul 2023 | CNY | 1.248 | 1.257 | 1.247 | 1.256 | 1.256 | -0.004 (-0.32%) | 11,237,100 |
11 Jul 2023 | CNY | 1.259 | 1.266 | 1.254 | 1.26 | 1.26 | +0.01 (+0.80%) | 13,292,900 |
10 Jul 2023 | CNY | 1.252 | 1.253 | 1.242 | 1.25 | 1.25 | 0.0 (0.0%) | 29,402,300 |
7 Jul 2023 | CNY | 1.26 | 1.262 | 1.25 | 1.25 | 1.25 | -0.014 (-1.11%) | 21,586,500 |