Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | CNY | 0.963 | 0.967 | 0.955 | 0.955 | 0.955 | -0.012 (-1.24%) | 7,800,400 |
18 Aug 2023 | CNY | 0.979 | 0.981 | 0.967 | 0.967 | 0.967 | -0.012 (-1.23%) | 5,662,600 |
17 Aug 2023 | CNY | 0.969 | 0.979 | 0.969 | 0.979 | 0.979 | +0.003 (+0.31%) | 6,252,000 |
16 Aug 2023 | CNY | 0.981 | 0.984 | 0.976 | 0.976 | 0.976 | -0.009 (-0.91%) | 5,827,900 |
15 Aug 2023 | CNY | 0.987 | 0.988 | 0.979 | 0.985 | 0.985 | -0.003 (-0.30%) | 6,903,900 |
14 Aug 2023 | CNY | 0.985 | 0.988 | 0.98 | 0.988 | 0.988 | -0.008 (-0.80%) | 4,351,100 |
11 Aug 2023 | CNY | 1.017 | 1.017 | 0.996 | 0.996 | 0.996 | -0.022 (-2.16%) | 8,076,600 |
10 Aug 2023 | CNY | 1.018 | 1.02 | 1.011 | 1.018 | 1.018 | +0.001 (+0.10%) | 6,701,000 |
9 Aug 2023 | CNY | 1.019 | 1.022 | 1.017 | 1.017 | 1.017 | -0.003 (-0.29%) | 3,880,700 |
8 Aug 2023 | CNY | 1.02 | 1.025 | 1.019 | 1.02 | 1.02 | 0.0 (0.0%) | 3,961,300 |
7 Aug 2023 | CNY | 1.029 | 1.029 | 1.02 | 1.02 | 1.02 | -0.011 (-1.07%) | 5,089,900 |
4 Aug 2023 | CNY | 1.039 | 1.039 | 1.028 | 1.031 | 1.031 | +0.006 (+0.59%) | 8,061,100 |
3 Aug 2023 | CNY | 1.018 | 1.026 | 1.017 | 1.025 | 1.025 | +0.007 (+0.69%) | 8,600,800 |
2 Aug 2023 | CNY | 1.023 | 1.027 | 1.016 | 1.018 | 1.018 | -0.006 (-0.59%) | 6,368,300 |
1 Aug 2023 | CNY | 1.029 | 1.033 | 1.022 | 1.024 | 1.024 | -0.006 (-0.58%) | 5,213,300 |
31 Jul 2023 | CNY | 1.036 | 1.042 | 1.028 | 1.03 | 1.03 | +0.005 (+0.49%) | 4,708,600 |
28 Jul 2023 | CNY | 0.999 | 1.025 | 0.999 | 1.025 | 1.025 | +0.024 (+2.40%) | 6,365,700 |
27 Jul 2023 | CNY | 1.007 | 1.01 | 1 | 1.001 | 1.001 | -0.003 (-0.30%) | 4,071,300 |
26 Jul 2023 | CNY | 1.006 | 1.006 | 1.004 | 1.004 | 1.004 | -0.002 (-0.20%) | 1,103,100 |
25 Jul 2023 | CNY | 0.998 | 1.006 | 0.996 | 1.006 | 1.006 | +0.028 (+2.86%) | 3,653,900 |
24 Jul 2023 | CNY | 0.976 | 0.982 | 0.976 | 0.978 | 0.978 | -0.006 (-0.61%) | 1,626,800 |
21 Jul 2023 | CNY | 0.982 | 0.99 | 0.98 | 0.984 | 0.984 | +0.003 (+0.31%) | 930,900 |
20 Jul 2023 | CNY | 0.995 | 0.995 | 0.981 | 0.981 | 0.981 | -0.007 (-0.71%) | 4,960,900 |
19 Jul 2023 | CNY | 0.991 | 0.991 | 0.986 | 0.988 | 0.988 | -0.001 (-0.10%) | 1,761,700 |
18 Jul 2023 | CNY | 0.99 | 0.993 | 0.988 | 0.989 | 0.989 | -0.002 (-0.20%) | 2,714,400 |
17 Jul 2023 | CNY | 1.001 | 1.001 | 0.989 | 0.991 | 0.991 | -0.01 (-1.00%) | 1,709,300 |
14 Jul 2023 | CNY | 1.003 | 1.003 | 1 | 1.001 | 1.001 | +0.002 (+0.20%) | 2,374,100 |
13 Jul 2023 | CNY | 0.994 | 1 | 0.994 | 0.999 | 0.999 | +0.014 (+1.42%) | 1,855,600 |
12 Jul 2023 | CNY | 0.987 | 0.991 | 0.985 | 0.985 | 0.985 | -0.002 (-0.20%) | 1,200,400 |
11 Jul 2023 | CNY | 0.985 | 0.987 | 0.983 | 0.987 | 0.987 | +0.006 (+0.61%) | 2,150,100 |