Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 1.167 | 1.169 | 1.119 | 1.163 | 1.163 | -0.015 (-1.27%) | 44,339,800 |
11 Aug 2023 | CNY | 1.2 | 1.2 | 1.178 | 1.178 | 1.178 | -0.021 (-1.75%) | 18,682,100 |
10 Aug 2023 | CNY | 1.203 | 1.203 | 1.193 | 1.199 | 1.199 | -0.002 (-0.17%) | 20,319,100 |
9 Aug 2023 | CNY | 1.193 | 1.204 | 1.193 | 1.201 | 1.201 | +0.002 (+0.17%) | 19,614,500 |
8 Aug 2023 | CNY | 1.201 | 1.207 | 1.194 | 1.199 | 1.199 | -0.004 (-0.33%) | 17,234,300 |
7 Aug 2023 | CNY | 1.208 | 1.209 | 1.199 | 1.203 | 1.203 | -0.011 (-0.91%) | 21,370,500 |
4 Aug 2023 | CNY | 1.205 | 1.229 | 1.205 | 1.214 | 1.214 | +0.004 (+0.33%) | 19,599,700 |
3 Aug 2023 | CNY | 1.2 | 1.212 | 1.191 | 1.21 | 1.21 | +0.016 (+1.34%) | 11,701,000 |
2 Aug 2023 | CNY | 1.21 | 1.213 | 1.19 | 1.194 | 1.194 | -0.022 (-1.81%) | 16,715,500 |
1 Aug 2023 | CNY | 1.227 | 1.228 | 1.214 | 1.216 | 1.216 | -0.011 (-0.90%) | 26,010,900 |
31 Jul 2023 | CNY | 1.218 | 1.239 | 1.217 | 1.227 | 1.227 | +0.011 (+0.90%) | 24,112,700 |
28 Jul 2023 | CNY | 1.18 | 1.22 | 1.177 | 1.216 | 1.216 | +0.035 (+2.96%) | 16,706,600 |
27 Jul 2023 | CNY | 1.175 | 1.187 | 1.174 | 1.181 | 1.181 | +0.01 (+0.85%) | 11,046,800 |
26 Jul 2023 | CNY | 1.171 | 1.176 | 1.167 | 1.171 | 1.171 | 0.0 (0.0%) | 9,285,500 |
25 Jul 2023 | CNY | 1.154 | 1.172 | 1.154 | 1.171 | 1.171 | +0.028 (+2.45%) | 8,876,400 |
24 Jul 2023 | CNY | 1.146 | 1.146 | 1.138 | 1.143 | 1.143 | -0.003 (-0.26%) | 24,747,700 |
21 Jul 2023 | CNY | 1.143 | 1.148 | 1.142 | 1.146 | 1.146 | +0.003 (+0.26%) | 17,955,400 |
20 Jul 2023 | CNY | 1.142 | 1.151 | 1.14 | 1.143 | 1.143 | +0.001 (+0.09%) | 23,886,200 |
19 Jul 2023 | CNY | 1.135 | 1.142 | 1.133 | 1.142 | 1.142 | +0.006 (+0.53%) | 11,997,600 |
18 Jul 2023 | CNY | 1.143 | 1.143 | 1.135 | 1.136 | 1.136 | -0.003 (-0.26%) | 21,154,700 |
17 Jul 2023 | CNY | 1.141 | 1.142 | 1.136 | 1.139 | 1.139 | -0.007 (-0.61%) | 9,100,200 |
14 Jul 2023 | CNY | 1.143 | 1.15 | 1.141 | 1.146 | 1.146 | +0.002 (+0.17%) | 14,926,000 |
13 Jul 2023 | CNY | 1.127 | 1.144 | 1.127 | 1.144 | 1.144 | +0.016 (+1.42%) | 9,395,900 |
12 Jul 2023 | CNY | 1.125 | 1.135 | 1.125 | 1.128 | 1.128 | +0.004 (+0.36%) | 9,129,500 |
11 Jul 2023 | CNY | 1.112 | 1.125 | 1.108 | 1.124 | 1.124 | +0.006 (+0.54%) | 16,077,300 |
10 Jul 2023 | CNY | 1.116 | 1.119 | 1.115 | 1.118 | 1.118 | +0.002 (+0.18%) | 6,102,500 |
7 Jul 2023 | CNY | 1.115 | 1.121 | 1.114 | 1.116 | 1.116 | 0.0 (0.0%) | 10,564,000 |
6 Jul 2023 | CNY | 1.122 | 1.126 | 1.115 | 1.116 | 1.116 | -0.009 (-0.80%) | 9,705,900 |
5 Jul 2023 | CNY | 1.131 | 1.131 | 1.121 | 1.125 | 1.125 | -0.005 (-0.44%) | 7,250,400 |
4 Jul 2023 | CNY | 1.136 | 1.138 | 1.128 | 1.13 | 1.13 | -0.01 (-0.88%) | 8,014,800 |