Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 1.061 | 1.072 | 1.055 | 1.064 | 1.064 | +0.004 (+0.38%) | 7,618,600 |
14 Aug 2023 | CNY | 1.059 | 1.061 | 1.047 | 1.06 | 1.06 | -0.012 (-1.12%) | 6,088,500 |
11 Aug 2023 | CNY | 1.095 | 1.095 | 1.069 | 1.072 | 1.072 | -0.02 (-1.83%) | 5,606,500 |
10 Aug 2023 | CNY | 1.085 | 1.093 | 1.078 | 1.092 | 1.092 | +0.004 (+0.37%) | 12,814,400 |
9 Aug 2023 | CNY | 1.077 | 1.12 | 1.077 | 1.088 | 1.088 | +0.001 (+0.09%) | 3,175,600 |
8 Aug 2023 | CNY | 1.097 | 1.101 | 1.082 | 1.087 | 1.087 | -0.02 (-1.81%) | 6,841,600 |
7 Aug 2023 | CNY | 1.112 | 1.112 | 1.095 | 1.107 | 1.107 | -0.005 (-0.45%) | 5,799,700 |
4 Aug 2023 | CNY | 1.113 | 1.14 | 1.103 | 1.112 | 1.112 | +0.009 (+0.82%) | 9,646,700 |
3 Aug 2023 | CNY | 1.083 | 1.105 | 1.081 | 1.103 | 1.103 | +0.018 (+1.66%) | 6,884,800 |
2 Aug 2023 | CNY | 1.122 | 1.122 | 1.082 | 1.085 | 1.085 | -0.027 (-2.43%) | 11,536,200 |
1 Aug 2023 | CNY | 1.133 | 1.151 | 1.109 | 1.112 | 1.112 | -0.016 (-1.42%) | 10,726,900 |
31 Jul 2023 | CNY | 1.125 | 1.152 | 1.121 | 1.128 | 1.128 | +0.026 (+2.36%) | 9,454,900 |
28 Jul 2023 | CNY | 1.061 | 1.104 | 1.057 | 1.102 | 1.102 | +0.04 (+3.77%) | 9,894,000 |
27 Jul 2023 | CNY | 1.058 | 1.072 | 1.056 | 1.062 | 1.062 | +0.01 (+0.95%) | 3,300,000 |
26 Jul 2023 | CNY | 1.047 | 1.054 | 0.96 | 1.052 | 1.052 | +0.003 (+0.29%) | 5,409,900 |
25 Jul 2023 | CNY | 1.039 | 1.05 | 1.033 | 1.049 | 1.049 | +0.043 (+4.27%) | 7,117,700 |
24 Jul 2023 | CNY | 1.011 | 1.027 | 1.002 | 1.006 | 1.006 | -0.013 (-1.28%) | 4,507,400 |
21 Jul 2023 | CNY | 1.014 | 1.03 | 1.01 | 1.019 | 1.019 | +0.004 (+0.39%) | 7,876,300 |
20 Jul 2023 | CNY | 1.033 | 1.045 | 1.012 | 1.015 | 1.015 | -0.012 (-1.17%) | 6,963,700 |
19 Jul 2023 | CNY | 1.022 | 1.03 | 1.006 | 1.027 | 1.027 | +0.005 (+0.49%) | 4,061,200 |
18 Jul 2023 | CNY | 1.041 | 1.042 | 1.022 | 1.022 | 1.022 | -0.014 (-1.35%) | 1,818,400 |
17 Jul 2023 | CNY | 1.049 | 1.051 | 1.032 | 1.036 | 1.036 | -0.013 (-1.24%) | 15,907,900 |
14 Jul 2023 | CNY | 1.07 | 1.075 | 1.045 | 1.049 | 1.049 | -0.003 (-0.29%) | 8,760,300 |
13 Jul 2023 | CNY | 1.025 | 1.052 | 1.025 | 1.052 | 1.052 | +0.051 (+5.09%) | 11,618,900 |
12 Jul 2023 | CNY | 0.997 | 1.012 | 0.995 | 1.001 | 1.001 | +0.008 (+0.81%) | 8,630,000 |
11 Jul 2023 | CNY | 0.997 | 1 | 0.99 | 0.993 | 0.993 | +0.007 (+0.71%) | 2,221,000 |
10 Jul 2023 | CNY | 0.999 | 0.999 | 0.985 | 0.986 | 0.986 | +0.008 (+0.82%) | 15,942,300 |
7 Jul 2023 | CNY | 0.986 | 0.992 | 0.968 | 0.978 | 0.978 | -0.014 (-1.41%) | 10,755,400 |
6 Jul 2023 | CNY | 1.004 | 1.017 | 0.988 | 0.992 | 0.992 | -0.014 (-1.39%) | 10,941,900 |
5 Jul 2023 | CNY | 1.02 | 1.028 | 1.006 | 1.006 | 1.006 | -0.012 (-1.18%) | 13,913,600 |