Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 1.513 | 1.517 | 1.512 | 1.515 | 1.515 | -0.009 (-0.59%) | 133,522,124 |
16 Aug 2023 | CNY | 1.528 | 1.528 | 1.522 | 1.524 | 1.524 | -0.017 (-1.10%) | 104,273,100 |
15 Aug 2023 | CNY | 1.538 | 1.543 | 1.538 | 1.541 | 1.541 | +0.016 (+1.05%) | 136,264,200 |
14 Aug 2023 | CNY | 1.523 | 1.525 | 1.52 | 1.525 | 1.525 | +0.003 (+0.20%) | 107,914,900 |
11 Aug 2023 | CNY | 1.521 | 1.523 | 1.519 | 1.522 | 1.522 | +0.001 (+0.07%) | 56,634,400 |
10 Aug 2023 | CNY | 1.52 | 1.521 | 1.517 | 1.521 | 1.521 | -0.008 (-0.52%) | 67,941,300 |
9 Aug 2023 | CNY | 1.528 | 1.529 | 1.525 | 1.529 | 1.529 | 0.0 (0.0%) | 77,976,200 |
8 Aug 2023 | CNY | 1.528 | 1.53 | 1.526 | 1.529 | 1.529 | +0.011 (+0.72%) | 80,695,553 |
7 Aug 2023 | CNY | 1.517 | 1.521 | 1.517 | 1.518 | 1.518 | -0.008 (-0.52%) | 132,726,181 |
4 Aug 2023 | CNY | 1.52 | 1.529 | 1.519 | 1.526 | 1.526 | +0.003 (+0.20%) | 134,371,734 |
3 Aug 2023 | CNY | 1.525 | 1.529 | 1.523 | 1.523 | 1.523 | -0.014 (-0.91%) | 169,561,555 |
2 Aug 2023 | CNY | 1.542 | 1.543 | 1.536 | 1.537 | 1.537 | -0.012 (-0.77%) | 172,521,600 |
1 Aug 2023 | CNY | 1.546 | 1.55 | 1.545 | 1.549 | 1.549 | +0.01 (+0.65%) | 115,780,100 |
31 Jul 2023 | CNY | 1.542 | 1.543 | 1.537 | 1.539 | 1.539 | +0.005 (+0.33%) | 146,614,300 |
28 Jul 2023 | CNY | 1.535 | 1.537 | 1.531 | 1.534 | 1.534 | -0.011 (-0.71%) | 183,184,500 |
27 Jul 2023 | CNY | 1.542 | 1.546 | 1.537 | 1.545 | 1.545 | +0.004 (+0.26%) | 152,188,000 |
26 Jul 2023 | CNY | 1.541 | 1.542 | 1.539 | 1.541 | 1.541 | +0.003 (+0.20%) | 80,548,000 |
25 Jul 2023 | CNY | 1.54 | 1.54 | 1.535 | 1.538 | 1.538 | -0.003 (-0.19%) | 153,262,200 |
24 Jul 2023 | CNY | 1.535 | 1.542 | 1.534 | 1.541 | 1.541 | +0.005 (+0.33%) | 133,010,500 |
21 Jul 2023 | CNY | 1.531 | 1.537 | 1.53 | 1.536 | 1.536 | -0.005 (-0.32%) | 128,421,400 |
20 Jul 2023 | CNY | 1.549 | 1.549 | 1.54 | 1.541 | 1.541 | -0.011 (-0.71%) | 160,504,467 |
19 Jul 2023 | CNY | 1.543 | 1.553 | 1.543 | 1.552 | 1.552 | +0.024 (+1.57%) | 169,544,090 |
18 Jul 2023 | CNY | 1.525 | 1.529 | 1.524 | 1.528 | 1.528 | +0.007 (+0.46%) | 86,837,288 |
17 Jul 2023 | CNY | 1.515 | 1.521 | 1.514 | 1.521 | 1.521 | +0.008 (+0.53%) | 101,564,888 |
14 Jul 2023 | CNY | 1.519 | 1.519 | 1.512 | 1.513 | 1.513 | -0.003 (-0.20%) | 113,657,720 |
13 Jul 2023 | CNY | 1.513 | 1.517 | 1.512 | 1.516 | 1.516 | +0.01 (+0.66%) | 119,861,645 |
12 Jul 2023 | CNY | 1.505 | 1.506 | 1.502 | 1.506 | 1.506 | +0.007 (+0.47%) | 77,724,000 |
11 Jul 2023 | CNY | 1.5 | 1.502 | 1.495 | 1.499 | 1.499 | +0.007 (+0.47%) | 83,945,600 |
10 Jul 2023 | CNY | 1.494 | 1.496 | 1.492 | 1.492 | 1.492 | -0.01 (-0.67%) | 82,614,300 |
7 Jul 2023 | CNY | 1.503 | 1.507 | 1.501 | 1.502 | 1.502 | -0.01 (-0.66%) | 168,989,600 |