Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 1.023 | 1.04 | 1.016 | 1.035 | 1.035 | +0.011 (+1.07%) | 5,329,800 |
28 Aug 2023 | CNY | 1.08 | 1.081 | 1.02 | 1.024 | 1.024 | +0.01 (+0.99%) | 13,797,600 |
25 Aug 2023 | CNY | 1.014 | 1.02 | 1.01 | 1.014 | 1.014 | -0.003 (-0.29%) | 3,733,500 |
24 Aug 2023 | CNY | 1.013 | 1.023 | 1.011 | 1.017 | 1.017 | +0.007 (+0.69%) | 6,754,700 |
23 Aug 2023 | CNY | 1.029 | 1.029 | 1.008 | 1.01 | 1.01 | -0.021 (-2.04%) | 9,302,400 |
22 Aug 2023 | CNY | 1.022 | 1.031 | 1.012 | 1.031 | 1.031 | +0.012 (+1.18%) | 119,302,000 |
21 Aug 2023 | CNY | 1.035 | 1.036 | 1.019 | 1.019 | 1.019 | -0.014 (-1.36%) | 4,202,400 |
18 Aug 2023 | CNY | 1.045 | 1.049 | 1.032 | 1.033 | 1.033 | -0.012 (-1.15%) | 4,398,700 |
17 Aug 2023 | CNY | 1.044 | 1.047 | 1.035 | 1.045 | 1.045 | +0.001 (+0.10%) | 9,039,200 |
16 Aug 2023 | CNY | 1.049 | 1.052 | 1.043 | 1.044 | 1.044 | -0.008 (-0.76%) | 1,679,600 |
15 Aug 2023 | CNY | 1.053 | 1.054 | 1.042 | 1.052 | 1.052 | -0.001 (-0.09%) | 4,821,800 |
14 Aug 2023 | CNY | 1.058 | 1.058 | 1.041 | 1.053 | 1.053 | -0.006 (-0.57%) | 5,521,700 |
11 Aug 2023 | CNY | 1.083 | 1.083 | 1.059 | 1.059 | 1.059 | -0.024 (-2.22%) | 6,201,200 |
10 Aug 2023 | CNY | 1.083 | 1.085 | 1.075 | 1.083 | 1.083 | 0.0 (0.0%) | 3,984,600 |
9 Aug 2023 | CNY | 1.084 | 1.087 | 1.081 | 1.083 | 1.083 | -0.002 (-0.18%) | 3,670,600 |
8 Aug 2023 | CNY | 1.084 | 1.091 | 1.08 | 1.085 | 1.085 | -0.002 (-0.18%) | 6,273,900 |
7 Aug 2023 | CNY | 1.096 | 1.096 | 1.083 | 1.087 | 1.087 | -0.009 (-0.82%) | 6,320,900 |
4 Aug 2023 | CNY | 1.099 | 1.106 | 1.092 | 1.096 | 1.096 | +0.007 (+0.64%) | 5,375,100 |
3 Aug 2023 | CNY | 1.082 | 1.09 | 1.079 | 1.089 | 1.089 | +0.007 (+0.65%) | 4,902,100 |
2 Aug 2023 | CNY | 1.087 | 1.091 | 1.078 | 1.082 | 1.082 | -0.006 (-0.55%) | 14,873,800 |
1 Aug 2023 | CNY | 1.094 | 1.099 | 1.087 | 1.088 | 1.088 | -0.005 (-0.46%) | 191,782,300 |
31 Jul 2023 | CNY | 1.093 | 1.108 | 1.091 | 1.093 | 1.093 | +0.005 (+0.46%) | 4,842,700 |
28 Jul 2023 | CNY | 1.059 | 1.091 | 1.059 | 1.088 | 1.088 | +0.025 (+2.35%) | 3,917,400 |
27 Jul 2023 | CNY | 1.064 | 1.07 | 1.06 | 1.063 | 1.063 | -0.001 (-0.09%) | 3,764,900 |
26 Jul 2023 | CNY | 1.063 | 1.066 | 1.057 | 1.064 | 1.064 | -0.002 (-0.19%) | 2,935,500 |
25 Jul 2023 | CNY | 1.047 | 1.066 | 1.047 | 1.066 | 1.066 | +0.028 (+2.70%) | 5,481,900 |
24 Jul 2023 | CNY | 1.041 | 1.044 | 1.035 | 1.038 | 1.038 | -0.006 (-0.57%) | 8,716,200 |
21 Jul 2023 | CNY | 1.042 | 1.051 | 1.038 | 1.044 | 1.044 | +0.002 (+0.19%) | 20,257,700 |
20 Jul 2023 | CNY | 1.05 | 1.055 | 1.041 | 1.042 | 1.042 | -0.008 (-0.76%) | 2,038,900 |
19 Jul 2023 | CNY | 1.047 | 1.05 | 1.044 | 1.05 | 1.05 | 0.0 (0.0%) | 1,845,700 |