Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 1.053 | 1.057 | 1.043 | 1.051 | 1.051 | -0.004 (-0.38%) | 11,032,400 |
8 Aug 2023 | CNY | 1.065 | 1.075 | 1.05 | 1.055 | 1.055 | -0.019 (-1.77%) | 13,767,600 |
7 Aug 2023 | CNY | 1.07 | 1.081 | 1.061 | 1.074 | 1.074 | +0.003 (+0.28%) | 15,826,500 |
4 Aug 2023 | CNY | 1.099 | 1.099 | 1.066 | 1.071 | 1.071 | +0.001 (+0.09%) | 26,654,500 |
3 Aug 2023 | CNY | 1.057 | 1.075 | 1.053 | 1.07 | 1.07 | +0.02 (+1.90%) | 35,891,700 |
2 Aug 2023 | CNY | 1.085 | 1.092 | 1.048 | 1.05 | 1.05 | -0.026 (-2.42%) | 47,165,200 |
1 Aug 2023 | CNY | 1.094 | 1.109 | 1.074 | 1.076 | 1.076 | -0.015 (-1.37%) | 44,803,300 |
31 Jul 2023 | CNY | 1.093 | 1.116 | 1.089 | 1.091 | 1.091 | +0.023 (+2.15%) | 32,814,600 |
28 Jul 2023 | CNY | 1.04 | 1.072 | 1.033 | 1.068 | 1.068 | +0.025 (+2.40%) | 21,656,300 |
27 Jul 2023 | CNY | 1.035 | 1.047 | 1.034 | 1.043 | 1.043 | +0.022 (+2.15%) | 24,129,925 |
26 Jul 2023 | CNY | 1.019 | 1.022 | 1.01 | 1.021 | 1.021 | +0.002 (+0.20%) | 31,689,800 |
25 Jul 2023 | CNY | 1.005 | 1.023 | 1.005 | 1.019 | 1.019 | +0.036 (+3.66%) | 23,082,296 |
24 Jul 2023 | CNY | 0.995 | 0.998 | 0.979 | 0.983 | 0.983 | -0.016 (-1.60%) | 24,780,090 |
21 Jul 2023 | CNY | 0.992 | 1.008 | 0.99 | 0.999 | 0.999 | +0.002 (+0.20%) | 14,765,900 |
20 Jul 2023 | CNY | 1.009 | 1.021 | 0.995 | 0.997 | 0.997 | -0.005 (-0.50%) | 29,963,100 |
19 Jul 2023 | CNY | 1.002 | 1.003 | 0.988 | 1.002 | 1.002 | -0.001 (-0.10%) | 7,614,800 |
18 Jul 2023 | CNY | 1.008 | 1.014 | 1 | 1.003 | 1.003 | 0.0 (0.0%) | 17,339,800 |
17 Jul 2023 | CNY | 1.016 | 1.016 | 1.002 | 1.003 | 1.003 | -0.012 (-1.18%) | 7,003,480 |
14 Jul 2023 | CNY | 1.025 | 1.027 | 1.012 | 1.015 | 1.015 | -0.004 (-0.39%) | 13,831,380 |
13 Jul 2023 | CNY | 1.006 | 1.023 | 1.006 | 1.019 | 1.019 | +0.028 (+2.83%) | 8,562,965 |
12 Jul 2023 | CNY | 0.991 | 1.001 | 0.986 | 0.991 | 0.991 | +0.006 (+0.61%) | 17,666,500 |
11 Jul 2023 | CNY | 0.974 | 0.99 | 0.974 | 0.985 | 0.985 | +0.015 (+1.55%) | 13,031,400 |
10 Jul 2023 | CNY | 0.976 | 0.986 | 0.968 | 0.97 | 0.97 | +0.003 (+0.31%) | 23,660,300 |
7 Jul 2023 | CNY | 0.975 | 0.985 | 0.959 | 0.967 | 0.967 | -0.014 (-1.43%) | 30,149,000 |
6 Jul 2023 | CNY | 0.996 | 1.003 | 0.977 | 0.981 | 0.981 | -0.017 (-1.70%) | 34,875,800 |
5 Jul 2023 | CNY | 1.009 | 1.012 | 0.997 | 0.998 | 0.998 | -0.011 (-1.09%) | 10,223,900 |
4 Jul 2023 | CNY | 1.017 | 1.022 | 1.004 | 1.009 | 1.009 | -0.003 (-0.30%) | 19,565,800 |
3 Jul 2023 | CNY | 0.983 | 1.012 | 0.983 | 1.012 | 1.012 | +0.029 (+2.95%) | 8,437,300 |
30 Jun 2023 | CNY | 0.978 | 0.991 | 0.977 | 0.983 | 0.983 | +0.003 (+0.31%) | 30,651,600 |
29 Jun 2023 | CNY | 0.996 | 0.998 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 31,077,000 |