Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 1.008 | 1.008 | 0.995 | 0.995 | 0.995 | -0.009 (-0.90%) | 2,008,300 |
10 Aug 2023 | CNY | 1.001 | 1.006 | 0.997 | 1.004 | 1.004 | +0.004 (+0.40%) | 7,230,100 |
9 Aug 2023 | CNY | 1.001 | 1.002 | 0.997 | 1 | 1 | -0.004 (-0.40%) | 1,638,700 |
8 Aug 2023 | CNY | 1.01 | 1.012 | 1.001 | 1.004 | 1.004 | -0.009 (-0.89%) | 1,320,000 |
7 Aug 2023 | CNY | 1.017 | 1.017 | 1.008 | 1.013 | 1.013 | -0.005 (-0.49%) | 2,802,900 |
4 Aug 2023 | CNY | 1.029 | 1.039 | 1.017 | 1.018 | 1.018 | -0.003 (-0.29%) | 8,566,100 |
3 Aug 2023 | CNY | 1.015 | 1.025 | 1.01 | 1.021 | 1.021 | +0.004 (+0.39%) | 6,343,900 |
2 Aug 2023 | CNY | 1.03 | 1.035 | 1.014 | 1.017 | 1.017 | -0.019 (-1.83%) | 15,469,500 |
1 Aug 2023 | CNY | 1.048 | 1.051 | 1.035 | 1.036 | 1.036 | -0.012 (-1.15%) | 2,938,000 |
31 Jul 2023 | CNY | 1.044 | 1.054 | 1.043 | 1.048 | 1.048 | +0.009 (+0.87%) | 4,342,500 |
28 Jul 2023 | CNY | 1.019 | 1.04 | 1.009 | 1.039 | 1.039 | +0.02 (+1.96%) | 5,868,200 |
27 Jul 2023 | CNY | 1.014 | 1.021 | 1.009 | 1.019 | 1.019 | +0.013 (+1.29%) | 4,041,700 |
26 Jul 2023 | CNY | 1.01 | 1.012 | 1.001 | 1.006 | 1.006 | -0.005 (-0.49%) | 14,467,100 |
25 Jul 2023 | CNY | 0.987 | 1.015 | 0.987 | 1.011 | 1.011 | +0.033 (+3.37%) | 6,388,600 |
24 Jul 2023 | CNY | 0.99 | 0.992 | 0.977 | 0.978 | 0.978 | -0.019 (-1.91%) | 894,400 |
21 Jul 2023 | CNY | 0.992 | 1 | 0.992 | 0.997 | 0.997 | +0.005 (+0.50%) | 672,200 |
20 Jul 2023 | CNY | 0.997 | 1.002 | 0.99 | 0.992 | 0.992 | -0.003 (-0.30%) | 8,434,200 |
19 Jul 2023 | CNY | 0.99 | 0.996 | 0.986 | 0.995 | 0.995 | +0.003 (+0.30%) | 8,638,800 |
18 Jul 2023 | CNY | 0.998 | 1.002 | 0.991 | 0.992 | 0.992 | -0.003 (-0.30%) | 3,895,600 |
17 Jul 2023 | CNY | 1.002 | 1.002 | 0.992 | 0.995 | 0.995 | -0.007 (-0.70%) | 3,569,100 |
14 Jul 2023 | CNY | 1.007 | 1.008 | 1 | 1.002 | 1.002 | -0.002 (-0.20%) | 2,818,600 |
13 Jul 2023 | CNY | 0.995 | 1.006 | 0.994 | 1.004 | 1.004 | +0.018 (+1.83%) | 6,809,400 |
12 Jul 2023 | CNY | 0.984 | 0.992 | 0.984 | 0.986 | 0.986 | +0.002 (+0.20%) | 4,734,100 |
11 Jul 2023 | CNY | 0.986 | 0.991 | 0.983 | 0.984 | 0.984 | +0.001 (+0.10%) | 2,153,000 |
10 Jul 2023 | CNY | 0.987 | 0.998 | 0.982 | 0.983 | 0.983 | 0.0 (0.0%) | 3,243,300 |
7 Jul 2023 | CNY | 1.001 | 1.001 | 0.983 | 0.983 | 0.983 | -0.02 (-1.99%) | 5,672,400 |
6 Jul 2023 | CNY | 1.021 | 1.024 | 1 | 1.003 | 1.003 | -0.02 (-1.96%) | 3,410,900 |
5 Jul 2023 | CNY | 1.03 | 1.03 | 1.023 | 1.023 | 1.023 | -0.009 (-0.87%) | 1,669,900 |
4 Jul 2023 | CNY | 1.039 | 1.044 | 1.031 | 1.032 | 1.032 | -0.008 (-0.77%) | 176,600 |
3 Jul 2023 | CNY | 1.023 | 1.04 | 1.023 | 1.04 | 1.04 | +0.016 (+1.56%) | 17,485,000 |