Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 1.096 | 1.098 | 1.074 | 1.075 | 1.075 | -0.022 (-2.01%) | 61,311,400 |
10 Aug 2023 | CNY | 1.097 | 1.103 | 1.093 | 1.097 | 1.097 | 0.0 (0.0%) | 64,723,300 |
9 Aug 2023 | CNY | 1.107 | 1.108 | 1.094 | 1.097 | 1.097 | -0.013 (-1.17%) | 92,380,600 |
8 Aug 2023 | CNY | 1.112 | 1.112 | 1.099 | 1.11 | 1.11 | -0.002 (-0.18%) | 88,862,700 |
7 Aug 2023 | CNY | 1.107 | 1.12 | 1.103 | 1.112 | 1.112 | +0.006 (+0.54%) | 82,515,600 |
4 Aug 2023 | CNY | 1.109 | 1.113 | 1.103 | 1.106 | 1.106 | +0.002 (+0.18%) | 44,533,400 |
3 Aug 2023 | CNY | 1.1 | 1.105 | 1.097 | 1.104 | 1.104 | 0.0 (0.0%) | 44,297,700 |
2 Aug 2023 | CNY | 1.112 | 1.114 | 1.101 | 1.104 | 1.104 | -0.005 (-0.45%) | 41,326,300 |
1 Aug 2023 | CNY | 1.104 | 1.109 | 1.1 | 1.109 | 1.109 | +0.005 (+0.45%) | 54,574,600 |
31 Jul 2023 | CNY | 1.096 | 1.111 | 1.096 | 1.104 | 1.104 | +0.011 (+1.01%) | 57,888,400 |
28 Jul 2023 | CNY | 1.084 | 1.095 | 1.074 | 1.093 | 1.093 | +0.01 (+0.92%) | 83,961,100 |
27 Jul 2023 | CNY | 1.092 | 1.097 | 1.081 | 1.083 | 1.083 | -0.008 (-0.73%) | 71,257,000 |
26 Jul 2023 | CNY | 1.098 | 1.098 | 1.085 | 1.091 | 1.091 | -0.007 (-0.64%) | 76,469,900 |
25 Jul 2023 | CNY | 1.083 | 1.1 | 1.083 | 1.098 | 1.098 | +0.021 (+1.95%) | 85,842,302 |
24 Jul 2023 | CNY | 1.088 | 1.088 | 1.074 | 1.077 | 1.077 | -0.011 (-1.01%) | 75,549,100 |
21 Jul 2023 | CNY | 1.092 | 1.095 | 1.084 | 1.088 | 1.088 | -0.004 (-0.37%) | 54,664,700 |
20 Jul 2023 | CNY | 1.099 | 1.106 | 1.091 | 1.092 | 1.092 | -0.007 (-0.64%) | 41,847,900 |
19 Jul 2023 | CNY | 1.105 | 1.108 | 1.093 | 1.099 | 1.099 | -0.007 (-0.63%) | 46,195,300 |
18 Jul 2023 | CNY | 1.1 | 1.108 | 1.097 | 1.106 | 1.106 | +0.006 (+0.55%) | 46,362,500 |
17 Jul 2023 | CNY | 1.118 | 1.12 | 1.096 | 1.1 | 1.1 | -0.028 (-2.48%) | 70,705,900 |
14 Jul 2023 | CNY | 1.134 | 1.137 | 1.125 | 1.128 | 1.128 | -0.008 (-0.70%) | 71,959,832 |
13 Jul 2023 | CNY | 1.128 | 1.142 | 1.128 | 1.136 | 1.136 | +0.011 (+0.98%) | 248,279,900 |
12 Jul 2023 | CNY | 1.135 | 1.136 | 1.122 | 1.125 | 1.125 | -0.014 (-1.23%) | 60,869,000 |
11 Jul 2023 | CNY | 1.128 | 1.14 | 1.121 | 1.139 | 1.139 | +0.012 (+1.06%) | 75,875,700 |
10 Jul 2023 | CNY | 1.134 | 1.143 | 1.125 | 1.127 | 1.127 | -0.008 (-0.70%) | 54,573,800 |
7 Jul 2023 | CNY | 1.139 | 1.145 | 1.126 | 1.135 | 1.135 | -0.011 (-0.96%) | 69,646,700 |
6 Jul 2023 | CNY | 1.166 | 1.166 | 1.138 | 1.146 | 1.146 | -0.023 (-1.97%) | 117,304,300 |
5 Jul 2023 | CNY | 1.124 | 1.17 | 1.119 | 1.169 | 1.169 | +0.039 (+3.45%) | 125,556,300 |
4 Jul 2023 | CNY | 1.14 | 1.141 | 1.123 | 1.13 | 1.13 | +0.01 (+0.89%) | 49,358,500 |
3 Jul 2023 | CNY | 1.127 | 1.131 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 48,496,300 |