Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 1.119 | 1.119 | 1.104 | 1.118 | 1.118 | -0.005 (-0.45%) | 24,656,300 |
16 Aug 2023 | CNY | 1.144 | 1.144 | 1.123 | 1.123 | 1.123 | -0.022 (-1.92%) | 11,573,100 |
15 Aug 2023 | CNY | 1.14 | 1.148 | 1.138 | 1.145 | 1.145 | +0.007 (+0.62%) | 16,070,100 |
14 Aug 2023 | CNY | 1.144 | 1.144 | 1.13 | 1.138 | 1.138 | -0.008 (-0.70%) | 19,768,000 |
11 Aug 2023 | CNY | 1.161 | 1.161 | 1.146 | 1.146 | 1.146 | -0.015 (-1.29%) | 12,945,900 |
10 Aug 2023 | CNY | 1.154 | 1.167 | 1.154 | 1.161 | 1.161 | +0.009 (+0.78%) | 17,634,100 |
9 Aug 2023 | CNY | 1.154 | 1.156 | 1.15 | 1.152 | 1.152 | -0.005 (-0.43%) | 11,024,600 |
8 Aug 2023 | CNY | 1.151 | 1.161 | 1.147 | 1.157 | 1.157 | +0.003 (+0.26%) | 10,455,300 |
7 Aug 2023 | CNY | 1.149 | 1.156 | 1.144 | 1.154 | 1.154 | +0.003 (+0.26%) | 8,520,100 |
4 Aug 2023 | CNY | 1.156 | 1.165 | 1.15 | 1.151 | 1.151 | 0.0 (0.0%) | 10,158,700 |
3 Aug 2023 | CNY | 1.146 | 1.156 | 1.14 | 1.151 | 1.151 | +0.004 (+0.35%) | 10,323,300 |
2 Aug 2023 | CNY | 1.164 | 1.17 | 1.146 | 1.147 | 1.147 | -0.018 (-1.55%) | 8,496,000 |
1 Aug 2023 | CNY | 1.178 | 1.181 | 1.162 | 1.165 | 1.165 | -0.014 (-1.19%) | 12,142,000 |
31 Jul 2023 | CNY | 1.191 | 1.192 | 1.174 | 1.179 | 1.179 | +0.007 (+0.60%) | 15,985,100 |
28 Jul 2023 | CNY | 1.147 | 1.172 | 1.145 | 1.172 | 1.172 | +0.021 (+1.82%) | 14,249,700 |
27 Jul 2023 | CNY | 1.153 | 1.16 | 1.15 | 1.151 | 1.151 | 0.0 (0.0%) | 12,432,500 |
26 Jul 2023 | CNY | 1.152 | 1.156 | 1.146 | 1.151 | 1.151 | +0.003 (+0.26%) | 18,657,100 |
25 Jul 2023 | CNY | 1.131 | 1.152 | 1.131 | 1.148 | 1.148 | +0.026 (+2.32%) | 10,088,900 |
24 Jul 2023 | CNY | 1.13 | 1.138 | 1.12 | 1.122 | 1.122 | -0.01 (-0.88%) | 10,036,700 |
21 Jul 2023 | CNY | 1.136 | 1.137 | 1.127 | 1.132 | 1.132 | -0.004 (-0.35%) | 9,253,800 |
20 Jul 2023 | CNY | 1.137 | 1.145 | 1.134 | 1.136 | 1.136 | -0.001 (-0.09%) | 12,152,000 |
19 Jul 2023 | CNY | 1.122 | 1.138 | 1.12 | 1.137 | 1.137 | +0.014 (+1.25%) | 21,653,900 |
18 Jul 2023 | CNY | 1.132 | 1.136 | 1.123 | 1.123 | 1.123 | -0.007 (-0.62%) | 9,803,000 |
17 Jul 2023 | CNY | 1.139 | 1.14 | 1.127 | 1.13 | 1.13 | -0.009 (-0.79%) | 6,715,300 |
14 Jul 2023 | CNY | 1.137 | 1.143 | 1.135 | 1.139 | 1.139 | +0.004 (+0.35%) | 5,095,500 |
13 Jul 2023 | CNY | 1.123 | 1.136 | 1.123 | 1.135 | 1.135 | +0.015 (+1.34%) | 5,940,500 |
12 Jul 2023 | CNY | 1.119 | 1.125 | 1.119 | 1.12 | 1.12 | +0.002 (+0.18%) | 6,998,700 |
11 Jul 2023 | CNY | 1.125 | 1.126 | 1.116 | 1.118 | 1.118 | -0.001 (-0.09%) | 6,300,300 |
10 Jul 2023 | CNY | 1.138 | 1.14 | 1.117 | 1.119 | 1.119 | -0.008 (-0.71%) | 8,341,600 |
7 Jul 2023 | CNY | 1.135 | 1.136 | 1.122 | 1.127 | 1.127 | -0.012 (-1.05%) | 13,779,200 |