Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.91 | 0.926 | 0.903 | 0.924 | 0.924 | +0.011 (+1.20%) | 3,616,700 |
16 Aug 2023 | CNY | 0.934 | 0.935 | 0.913 | 0.913 | 0.913 | -0.023 (-2.46%) | 4,063,800 |
15 Aug 2023 | CNY | 0.956 | 0.956 | 0.932 | 0.936 | 0.936 | -0.014 (-1.47%) | 5,251,300 |
14 Aug 2023 | CNY | 0.938 | 0.951 | 0.931 | 0.95 | 0.95 | +0.013 (+1.39%) | 3,513,100 |
11 Aug 2023 | CNY | 0.961 | 0.962 | 0.937 | 0.937 | 0.937 | -0.023 (-2.40%) | 1,533,200 |
10 Aug 2023 | CNY | 0.961 | 0.961 | 0.951 | 0.96 | 0.96 | -0.002 (-0.21%) | 5,634,200 |
9 Aug 2023 | CNY | 0.98 | 0.986 | 0.96 | 0.962 | 0.962 | -0.022 (-2.24%) | 3,484,400 |
8 Aug 2023 | CNY | 0.996 | 0.997 | 0.984 | 0.984 | 0.984 | -0.014 (-1.40%) | 4,307,600 |
7 Aug 2023 | CNY | 1.001 | 1.014 | 0.995 | 0.998 | 0.998 | -0.002 (-0.20%) | 1,799,900 |
4 Aug 2023 | CNY | 0.977 | 1.005 | 0.977 | 1 | 1 | +0.026 (+2.67%) | 4,778,100 |
3 Aug 2023 | CNY | 0.973 | 0.977 | 0.966 | 0.974 | 0.974 | +0.001 (+0.10%) | 3,898,600 |
2 Aug 2023 | CNY | 0.973 | 0.979 | 0.971 | 0.973 | 0.973 | -0.004 (-0.41%) | 1,994,100 |
1 Aug 2023 | CNY | 0.97 | 0.985 | 0.966 | 0.977 | 0.977 | +0.005 (+0.51%) | 2,848,400 |
31 Jul 2023 | CNY | 0.966 | 0.982 | 0.966 | 0.972 | 0.972 | +0.008 (+0.83%) | 4,042,300 |
28 Jul 2023 | CNY | 0.946 | 0.965 | 0.94 | 0.964 | 0.964 | +0.021 (+2.23%) | 1,229,000 |
27 Jul 2023 | CNY | 0.96 | 0.96 | 0.941 | 0.943 | 0.943 | -0.009 (-0.95%) | 3,911,800 |
26 Jul 2023 | CNY | 0.973 | 0.973 | 0.948 | 0.952 | 0.952 | -0.02 (-2.06%) | 3,061,000 |
25 Jul 2023 | CNY | 0.955 | 0.979 | 0.955 | 0.972 | 0.972 | +0.024 (+2.53%) | 4,751,600 |
24 Jul 2023 | CNY | 1.01 | 1.01 | 0.941 | 0.948 | 0.948 | +0.004 (+0.42%) | 4,280,600 |
21 Jul 2023 | CNY | 0.952 | 0.955 | 0.938 | 0.944 | 0.944 | -0.008 (-0.84%) | 5,522,900 |
20 Jul 2023 | CNY | 0.988 | 0.989 | 0.952 | 0.952 | 0.952 | -0.044 (-4.42%) | 8,989,200 |
19 Jul 2023 | CNY | 1.002 | 1.009 | 0.989 | 0.996 | 0.996 | +0.002 (+0.20%) | 5,437,200 |
18 Jul 2023 | CNY | 1.021 | 1.021 | 0.994 | 0.994 | 0.994 | -0.021 (-2.07%) | 6,778,700 |
17 Jul 2023 | CNY | 1.003 | 1.02 | 1.003 | 1.015 | 1.015 | +0.006 (+0.59%) | 5,065,600 |
14 Jul 2023 | CNY | 0.988 | 1.019 | 0.988 | 1.009 | 1.009 | +0.023 (+2.33%) | 3,445,000 |
13 Jul 2023 | CNY | 0.964 | 0.991 | 0.964 | 0.986 | 0.986 | +0.023 (+2.39%) | 5,228,800 |
12 Jul 2023 | CNY | 0.99 | 0.993 | 0.962 | 0.963 | 0.963 | -0.028 (-2.83%) | 4,573,600 |
11 Jul 2023 | CNY | 0.992 | 1.004 | 0.986 | 0.991 | 0.991 | 0.0 (0.0%) | 4,498,000 |
10 Jul 2023 | CNY | 0.992 | 0.995 | 0.985 | 0.991 | 0.991 | -0.007 (-0.70%) | 4,665,800 |
7 Jul 2023 | CNY | 1.003 | 1.012 | 0.975 | 0.998 | 0.998 | -0.012 (-1.19%) | 1,869,400 |