Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 1.028 | 1.034 | 1.02 | 1.023 | 1.023 | -0.005 (-0.49%) | 16,241,800 |
4 Aug 2023 | CNY | 1.036 | 1.041 | 1.027 | 1.028 | 1.028 | -0.004 (-0.39%) | 30,468,000 |
3 Aug 2023 | CNY | 1.026 | 1.034 | 1.022 | 1.032 | 1.032 | +0.006 (+0.58%) | 24,450,440 |
2 Aug 2023 | CNY | 1.041 | 1.046 | 1.026 | 1.026 | 1.026 | -0.016 (-1.54%) | 17,159,508 |
1 Aug 2023 | CNY | 1.051 | 1.055 | 1.042 | 1.042 | 1.042 | -0.009 (-0.86%) | 23,752,900 |
31 Jul 2023 | CNY | 1.05 | 1.057 | 1.047 | 1.051 | 1.051 | +0.008 (+0.77%) | 30,717,700 |
28 Jul 2023 | CNY | 1.023 | 1.045 | 1.021 | 1.043 | 1.043 | +0.019 (+1.86%) | 22,307,600 |
27 Jul 2023 | CNY | 1.025 | 1.029 | 1.021 | 1.024 | 1.024 | +0.003 (+0.29%) | 20,357,800 |
26 Jul 2023 | CNY | 1.025 | 1.027 | 1.017 | 1.021 | 1.021 | -0.003 (-0.29%) | 20,214,600 |
25 Jul 2023 | CNY | 1.01 | 1.027 | 1.009 | 1.024 | 1.024 | +0.025 (+2.50%) | 29,863,800 |
24 Jul 2023 | CNY | 1.01 | 1.01 | 0.997 | 0.999 | 0.999 | -0.01 (-0.99%) | 12,441,500 |
21 Jul 2023 | CNY | 1.008 | 1.01 | 1.002 | 1.009 | 1.009 | +0.001 (+0.10%) | 11,598,300 |
20 Jul 2023 | CNY | 1.011 | 1.015 | 1.007 | 1.008 | 1.008 | -0.002 (-0.20%) | 13,640,300 |
19 Jul 2023 | CNY | 1.001 | 1.01 | 1.001 | 1.01 | 1.01 | +0.007 (+0.70%) | 15,052,900 |
18 Jul 2023 | CNY | 1.007 | 1.015 | 1.001 | 1.003 | 1.003 | 0.0 (0.0%) | 17,480,400 |
17 Jul 2023 | CNY | 1.013 | 1.018 | 1.001 | 1.003 | 1.003 | -0.01 (-0.99%) | 9,365,200 |
14 Jul 2023 | CNY | 1.014 | 1.017 | 1.011 | 1.013 | 1.013 | -0.003 (-0.30%) | 15,543,000 |
13 Jul 2023 | CNY | 1.001 | 1.017 | 1.001 | 1.016 | 1.016 | +0.016 (+1.60%) | 13,091,200 |
12 Jul 2023 | CNY | 1.002 | 1.006 | 0.999 | 1 | 1 | -0.001 (-0.10%) | 2,687,700 |
11 Jul 2023 | CNY | 0.999 | 1.008 | 0.999 | 1.001 | 1.001 | +0.002 (+0.20%) | 4,768,700 |
10 Jul 2023 | CNY | 1.009 | 1.012 | 0.998 | 0.999 | 0.999 | -0.004 (-0.40%) | 3,192,300 |
7 Jul 2023 | CNY | 1.018 | 1.018 | 1.002 | 1.003 | 1.003 | -0.011 (-1.08%) | 4,090,100 |
6 Jul 2023 | CNY | 1.024 | 1.03 | 1.011 | 1.014 | 1.014 | -0.012 (-1.17%) | 4,312,300 |
5 Jul 2023 | CNY | 1.031 | 1.035 | 1.025 | 1.026 | 1.026 | -0.008 (-0.77%) | 4,801,700 |
4 Jul 2023 | CNY | 1.04 | 1.045 | 1.032 | 1.034 | 1.034 | -0.008 (-0.77%) | 1,810,000 |
3 Jul 2023 | CNY | 1.021 | 1.043 | 1.02 | 1.042 | 1.042 | +0.014 (+1.36%) | 2,215,200 |
30 Jun 2023 | CNY | 1.021 | 1.031 | 1.02 | 1.028 | 1.028 | +0.009 (+0.88%) | 2,317,800 |
29 Jun 2023 | CNY | 1.026 | 1.027 | 1.017 | 1.019 | 1.019 | -0.002 (-0.20%) | 3,680,900 |
28 Jun 2023 | CNY | 1.016 | 1.022 | 1.014 | 1.021 | 1.021 | +0.002 (+0.20%) | 2,576,100 |
27 Jun 2023 | CNY | 1.004 | 1.021 | 1.004 | 1.019 | 1.019 | +0.015 (+1.49%) | 2,413,800 |