Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 1.239 | 1.239 | 1.227 | 1.228 | 1.228 | -0.01 (-0.81%) | 4,535,000 |
15 Aug 2023 | CNY | 1.246 | 1.248 | 1.229 | 1.238 | 1.238 | -0.008 (-0.64%) | 3,643,900 |
14 Aug 2023 | CNY | 1.236 | 1.246 | 1.227 | 1.246 | 1.246 | +0.001 (+0.08%) | 5,954,700 |
11 Aug 2023 | CNY | 1.267 | 1.267 | 1.243 | 1.245 | 1.245 | -0.022 (-1.74%) | 5,578,400 |
10 Aug 2023 | CNY | 1.267 | 1.271 | 1.263 | 1.267 | 1.267 | +0.002 (+0.16%) | 7,385,100 |
9 Aug 2023 | CNY | 1.276 | 1.276 | 1.263 | 1.265 | 1.265 | -0.011 (-0.86%) | 2,489,800 |
8 Aug 2023 | CNY | 1.27 | 1.281 | 1.268 | 1.276 | 1.276 | -0.003 (-0.23%) | 8,150,600 |
7 Aug 2023 | CNY | 1.286 | 1.286 | 1.276 | 1.279 | 1.279 | -0.007 (-0.54%) | 4,472,500 |
4 Aug 2023 | CNY | 1.285 | 1.291 | 1.281 | 1.286 | 1.286 | +0.008 (+0.63%) | 3,830,000 |
3 Aug 2023 | CNY | 1.273 | 1.278 | 1.271 | 1.278 | 1.278 | +0.003 (+0.24%) | 3,065,500 |
2 Aug 2023 | CNY | 1.282 | 1.283 | 1.273 | 1.275 | 1.275 | -0.007 (-0.55%) | 2,681,500 |
1 Aug 2023 | CNY | 1.291 | 1.291 | 1.279 | 1.282 | 1.282 | -0.003 (-0.23%) | 4,821,800 |
31 Jul 2023 | CNY | 1.279 | 1.291 | 1.276 | 1.285 | 1.285 | +0.012 (+0.94%) | 5,049,000 |
28 Jul 2023 | CNY | 1.248 | 1.277 | 1.248 | 1.273 | 1.273 | +0.014 (+1.11%) | 9,002,300 |
27 Jul 2023 | CNY | 1.272 | 1.273 | 1.258 | 1.259 | 1.259 | -0.007 (-0.55%) | 2,296,100 |
26 Jul 2023 | CNY | 1.27 | 1.27 | 1.264 | 1.266 | 1.266 | -0.004 (-0.31%) | 2,183,300 |
25 Jul 2023 | CNY | 1.251 | 1.27 | 1.251 | 1.27 | 1.27 | +0.024 (+1.93%) | 5,469,600 |
24 Jul 2023 | CNY | 1.247 | 1.253 | 1.238 | 1.246 | 1.246 | -0.001 (-0.08%) | 5,947,500 |
21 Jul 2023 | CNY | 1.249 | 1.253 | 1.241 | 1.247 | 1.247 | -0.002 (-0.16%) | 3,158,400 |
20 Jul 2023 | CNY | 1.267 | 1.267 | 1.249 | 1.249 | 1.249 | -0.016 (-1.26%) | 3,706,800 |
19 Jul 2023 | CNY | 1.267 | 1.271 | 1.259 | 1.265 | 1.265 | -0.002 (-0.16%) | 7,404,400 |
18 Jul 2023 | CNY | 1.274 | 1.274 | 1.267 | 1.267 | 1.267 | -0.004 (-0.31%) | 2,431,900 |
17 Jul 2023 | CNY | 1.269 | 1.273 | 1.266 | 1.271 | 1.271 | -0.003 (-0.24%) | 2,590,600 |
14 Jul 2023 | CNY | 1.277 | 1.281 | 1.274 | 1.274 | 1.274 | -0.003 (-0.23%) | 1,903,500 |
13 Jul 2023 | CNY | 1.263 | 1.278 | 1.263 | 1.277 | 1.277 | +0.02 (+1.59%) | 3,270,300 |
12 Jul 2023 | CNY | 1.266 | 1.283 | 1.234 | 1.257 | 1.257 | -0.014 (-1.10%) | 3,354,000 |
11 Jul 2023 | CNY | 1.261 | 1.272 | 1.259 | 1.271 | 1.271 | +0.01 (+0.79%) | 2,656,200 |
10 Jul 2023 | CNY | 1.254 | 1.264 | 1.252 | 1.261 | 1.261 | +0.006 (+0.48%) | 2,184,600 |
7 Jul 2023 | CNY | 1.262 | 1.262 | 1.251 | 1.255 | 1.255 | -0.004 (-0.32%) | 4,640,000 |
6 Jul 2023 | CNY | 1.265 | 1.268 | 1.258 | 1.259 | 1.259 | -0.006 (-0.47%) | 2,132,600 |