Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 1.026 | 1.026 | 1.012 | 1.012 | 1.012 | -0.012 (-1.17%) | 22,775,300 |
15 Aug 2023 | CNY | 1.032 | 1.033 | 1.013 | 1.024 | 1.024 | -0.008 (-0.78%) | 30,355,000 |
14 Aug 2023 | CNY | 1.015 | 1.039 | 1.014 | 1.032 | 1.032 | +0.003 (+0.29%) | 24,210,000 |
11 Aug 2023 | CNY | 1.049 | 1.049 | 1.029 | 1.029 | 1.029 | -0.017 (-1.63%) | 18,009,800 |
10 Aug 2023 | CNY | 1.05 | 1.05 | 1.043 | 1.046 | 1.046 | 0.0 (0.0%) | 15,471,000 |
9 Aug 2023 | CNY | 1.055 | 1.055 | 1.044 | 1.046 | 1.046 | -0.008 (-0.76%) | 19,663,800 |
8 Aug 2023 | CNY | 1.068 | 1.068 | 1.049 | 1.054 | 1.054 | -0.005 (-0.47%) | 21,877,000 |
7 Aug 2023 | CNY | 1.053 | 1.065 | 1.05 | 1.059 | 1.059 | -0.003 (-0.28%) | 14,889,400 |
4 Aug 2023 | CNY | 1.057 | 1.068 | 1.057 | 1.062 | 1.062 | +0.005 (+0.47%) | 26,674,200 |
3 Aug 2023 | CNY | 1.049 | 1.057 | 1.049 | 1.057 | 1.057 | +0.002 (+0.19%) | 19,893,400 |
2 Aug 2023 | CNY | 1.065 | 1.065 | 1.052 | 1.055 | 1.055 | -0.001 (-0.09%) | 19,244,600 |
1 Aug 2023 | CNY | 1.06 | 1.061 | 1.056 | 1.056 | 1.056 | -0.003 (-0.28%) | 21,676,700 |
31 Jul 2023 | CNY | 1.059 | 1.068 | 1.058 | 1.059 | 1.059 | +0.007 (+0.67%) | 20,273,800 |
28 Jul 2023 | CNY | 1.039 | 1.055 | 1.038 | 1.052 | 1.052 | +0.009 (+0.86%) | 20,672,600 |
27 Jul 2023 | CNY | 1.053 | 1.054 | 1.041 | 1.043 | 1.043 | -0.009 (-0.86%) | 16,557,300 |
26 Jul 2023 | CNY | 1.056 | 1.056 | 1.049 | 1.052 | 1.052 | -0.004 (-0.38%) | 15,304,100 |
25 Jul 2023 | CNY | 1.049 | 1.059 | 1.049 | 1.056 | 1.056 | +0.016 (+1.54%) | 20,611,700 |
24 Jul 2023 | CNY | 1.039 | 1.048 | 1.039 | 1.04 | 1.04 | -0.003 (-0.29%) | 10,140,700 |
21 Jul 2023 | CNY | 1.041 | 1.053 | 1.039 | 1.043 | 1.043 | -0.001 (-0.10%) | 16,773,900 |
20 Jul 2023 | CNY | 1.056 | 1.06 | 1.042 | 1.044 | 1.044 | -0.012 (-1.14%) | 21,159,500 |
19 Jul 2023 | CNY | 1.06 | 1.062 | 1.051 | 1.056 | 1.056 | -0.003 (-0.28%) | 20,452,100 |
18 Jul 2023 | CNY | 1.058 | 1.062 | 1.055 | 1.059 | 1.059 | -0.001 (-0.09%) | 13,495,400 |
17 Jul 2023 | CNY | 1.067 | 1.067 | 1.053 | 1.06 | 1.06 | -0.003 (-0.28%) | 22,622,600 |
14 Jul 2023 | CNY | 1.064 | 1.067 | 1.062 | 1.063 | 1.063 | 0.0 (0.0%) | 14,965,500 |
13 Jul 2023 | CNY | 1.058 | 1.065 | 1.057 | 1.063 | 1.063 | +0.009 (+0.85%) | 9,178,800 |
12 Jul 2023 | CNY | 1.067 | 1.068 | 1.053 | 1.054 | 1.054 | -0.014 (-1.31%) | 22,111,000 |
11 Jul 2023 | CNY | 1.062 | 1.068 | 1.058 | 1.068 | 1.068 | +0.009 (+0.85%) | 12,586,800 |
10 Jul 2023 | CNY | 1.063 | 1.064 | 1.055 | 1.059 | 1.059 | +0.001 (+0.09%) | 21,856,700 |
7 Jul 2023 | CNY | 1.061 | 1.073 | 1.053 | 1.058 | 1.058 | -0.006 (-0.56%) | 22,123,200 |
6 Jul 2023 | CNY | 1.067 | 1.073 | 1.062 | 1.064 | 1.064 | -0.003 (-0.28%) | 15,111,600 |