Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | CNY | 1.211 | 1.221 | 1.201 | 1.22 | 1.22 | +0.003 (+0.25%) | 24,044,400 |
2 Aug 2023 | CNY | 1.238 | 1.243 | 1.215 | 1.217 | 1.217 | -0.026 (-2.09%) | 43,526,800 |
1 Aug 2023 | CNY | 1.232 | 1.244 | 1.225 | 1.243 | 1.243 | +0.01 (+0.81%) | 42,298,300 |
31 Jul 2023 | CNY | 1.235 | 1.243 | 1.229 | 1.233 | 1.233 | +0.002 (+0.16%) | 48,743,300 |
28 Jul 2023 | CNY | 1.213 | 1.232 | 1.208 | 1.231 | 1.231 | +0.016 (+1.32%) | 58,112,300 |
27 Jul 2023 | CNY | 1.197 | 1.219 | 1.196 | 1.215 | 1.215 | +0.024 (+2.02%) | 60,507,200 |
26 Jul 2023 | CNY | 1.2 | 1.2 | 1.186 | 1.191 | 1.191 | -0.008 (-0.67%) | 43,467,300 |
25 Jul 2023 | CNY | 1.201 | 1.212 | 1.19 | 1.199 | 1.199 | +0.002 (+0.17%) | 48,612,100 |
24 Jul 2023 | CNY | 1.185 | 1.197 | 1.185 | 1.197 | 1.197 | -0.002 (-0.17%) | 15,547,100 |
21 Jul 2023 | CNY | 1.205 | 1.209 | 1.19 | 1.199 | 1.199 | -0.023 (-1.88%) | 24,597,100 |
20 Jul 2023 | CNY | 1.228 | 1.232 | 1.217 | 1.222 | 1.222 | -0.006 (-0.49%) | 26,493,100 |
19 Jul 2023 | CNY | 1.245 | 1.246 | 1.222 | 1.228 | 1.228 | -0.017 (-1.37%) | 27,571,000 |
18 Jul 2023 | CNY | 1.252 | 1.257 | 1.242 | 1.245 | 1.245 | -0.002 (-0.16%) | 36,543,800 |
17 Jul 2023 | CNY | 1.25 | 1.251 | 1.237 | 1.247 | 1.247 | +0.003 (+0.24%) | 14,824,700 |
14 Jul 2023 | CNY | 1.241 | 1.256 | 1.241 | 1.244 | 1.244 | +0.02 (+1.63%) | 33,438,300 |
13 Jul 2023 | CNY | 1.21 | 1.229 | 1.205 | 1.224 | 1.224 | +0.029 (+2.43%) | 36,494,600 |
12 Jul 2023 | CNY | 1.205 | 1.205 | 1.193 | 1.195 | 1.195 | -0.007 (-0.58%) | 21,376,000 |
11 Jul 2023 | CNY | 1.173 | 1.203 | 1.173 | 1.202 | 1.202 | +0.036 (+3.09%) | 42,702,800 |
10 Jul 2023 | CNY | 1.17 | 1.178 | 1.165 | 1.166 | 1.166 | -0.004 (-0.34%) | 19,184,100 |
7 Jul 2023 | CNY | 1.186 | 1.186 | 1.168 | 1.17 | 1.17 | -0.023 (-1.93%) | 20,115,700 |
6 Jul 2023 | CNY | 1.206 | 1.21 | 1.193 | 1.193 | 1.193 | -0.018 (-1.49%) | 18,484,800 |
5 Jul 2023 | CNY | 1.218 | 1.22 | 1.208 | 1.211 | 1.211 | -0.006 (-0.49%) | 23,732,600 |
4 Jul 2023 | CNY | 1.205 | 1.228 | 1.2 | 1.217 | 1.217 | +0.015 (+1.25%) | 40,710,000 |
3 Jul 2023 | CNY | 1.197 | 1.21 | 1.195 | 1.202 | 1.202 | +0.018 (+1.52%) | 19,049,400 |
30 Jun 2023 | CNY | 1.178 | 1.19 | 1.175 | 1.184 | 1.184 | +0.001 (+0.08%) | 20,527,900 |
29 Jun 2023 | CNY | 1.188 | 1.205 | 1.183 | 1.183 | 1.183 | -0.003 (-0.25%) | 36,344,100 |
28 Jun 2023 | CNY | 1.195 | 1.196 | 1.171 | 1.186 | 1.186 | +0.004 (+0.34%) | 38,513,300 |
27 Jun 2023 | CNY | 1.182 | 1.188 | 1.175 | 1.182 | 1.182 | -0.001 (-0.08%) | 16,711,200 |
26 Jun 2023 | CNY | 1.183 | 1.193 | 1.168 | 1.183 | 1.183 | +0.001 (+0.08%) | 28,521,600 |
21 Jun 2023 | CNY | 1.212 | 1.218 | 1.181 | 1.182 | 1.182 | -0.037 (-3.04%) | 15,906,700 |