Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | CNY | 1.123 | 1.132 | 1.121 | 1.129 | 1.129 | +0.013 (+1.16%) | 3,217,200 |
23 Aug 2023 | CNY | 1.127 | 1.129 | 1.116 | 1.116 | 1.116 | -0.007 (-0.62%) | 4,829,200 |
22 Aug 2023 | CNY | 1.131 | 1.131 | 1.119 | 1.123 | 1.123 | -0.005 (-0.44%) | 5,255,800 |
21 Aug 2023 | CNY | 1.141 | 1.141 | 1.128 | 1.128 | 1.128 | -0.016 (-1.40%) | 2,113,500 |
18 Aug 2023 | CNY | 1.156 | 1.156 | 1.144 | 1.144 | 1.144 | -0.007 (-0.61%) | 2,041,000 |
17 Aug 2023 | CNY | 1.142 | 1.151 | 1.141 | 1.151 | 1.151 | -0.002 (-0.17%) | 4,305,800 |
16 Aug 2023 | CNY | 1.159 | 1.159 | 1.152 | 1.153 | 1.153 | -0.003 (-0.26%) | 6,205,000 |
15 Aug 2023 | CNY | 1.158 | 1.161 | 1.148 | 1.156 | 1.156 | -0.003 (-0.26%) | 7,409,300 |
14 Aug 2023 | CNY | 1.161 | 1.161 | 1.149 | 1.159 | 1.159 | -0.012 (-1.02%) | 6,094,600 |
11 Aug 2023 | CNY | 1.194 | 1.194 | 1.171 | 1.171 | 1.171 | -0.026 (-2.17%) | 7,076,200 |
10 Aug 2023 | CNY | 1.195 | 1.197 | 1.189 | 1.197 | 1.197 | -0.001 (-0.08%) | 6,962,000 |
9 Aug 2023 | CNY | 1.196 | 1.198 | 1.196 | 1.198 | 1.198 | -0.001 (-0.08%) | 3,761,900 |
8 Aug 2023 | CNY | 1.194 | 1.205 | 1.194 | 1.199 | 1.199 | -0.002 (-0.17%) | 9,326,200 |
7 Aug 2023 | CNY | 1.211 | 1.211 | 1.198 | 1.201 | 1.201 | -0.013 (-1.07%) | 6,044,600 |
4 Aug 2023 | CNY | 1.211 | 1.223 | 1.211 | 1.214 | 1.214 | +0.011 (+0.91%) | 7,657,400 |
3 Aug 2023 | CNY | 1.194 | 1.203 | 1.193 | 1.203 | 1.203 | +0.013 (+1.09%) | 4,754,100 |
2 Aug 2023 | CNY | 1.204 | 1.204 | 1.19 | 1.19 | 1.19 | -0.012 (-1.00%) | 3,017,200 |
1 Aug 2023 | CNY | 1.211 | 1.213 | 1.199 | 1.202 | 1.202 | -0.006 (-0.50%) | 7,090,800 |
31 Jul 2023 | CNY | 1.211 | 1.225 | 1.206 | 1.208 | 1.208 | +0.001 (+0.08%) | 5,389,300 |
28 Jul 2023 | CNY | 1.171 | 1.208 | 1.171 | 1.207 | 1.207 | +0.034 (+2.90%) | 7,381,000 |
27 Jul 2023 | CNY | 1.177 | 1.184 | 1.173 | 1.173 | 1.173 | 0.0 (0.0%) | 6,085,200 |
26 Jul 2023 | CNY | 1.173 | 1.176 | 1.162 | 1.173 | 1.173 | 0.0 (0.0%) | 233,100 |
25 Jul 2023 | CNY | 1.15 | 1.177 | 1.15 | 1.173 | 1.173 | +0.033 (+2.89%) | 4,595,200 |
24 Jul 2023 | CNY | 1.141 | 1.144 | 1.138 | 1.14 | 1.14 | -0.006 (-0.52%) | 2,759,200 |
21 Jul 2023 | CNY | 1.142 | 1.154 | 1.141 | 1.146 | 1.146 | +0.003 (+0.26%) | 5,514,100 |
20 Jul 2023 | CNY | 1.159 | 1.159 | 1.143 | 1.143 | 1.143 | -0.006 (-0.52%) | 8,660,200 |
19 Jul 2023 | CNY | 1.148 | 1.149 | 1.145 | 1.149 | 1.149 | -0.003 (-0.26%) | 5,350,100 |
18 Jul 2023 | CNY | 1.151 | 1.154 | 1.149 | 1.152 | 1.152 | -0.001 (-0.09%) | 4,102,100 |
17 Jul 2023 | CNY | 1.156 | 1.156 | 1.153 | 1.153 | 1.153 | -0.014 (-1.20%) | 302,400 |
14 Jul 2023 | CNY | 1.167 | 1.167 | 1.165 | 1.167 | 1.167 | +0.001 (+0.09%) | 5,804,700 |