Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 1.115 | 1.13 | 1.107 | 1.13 | 1.13 | +0.014 (+1.25%) | 8,866,400 |
16 Aug 2023 | CNY | 1.122 | 1.125 | 1.116 | 1.116 | 1.116 | -0.006 (-0.53%) | 10,186,300 |
15 Aug 2023 | CNY | 1.13 | 1.133 | 1.113 | 1.122 | 1.122 | -0.008 (-0.71%) | 10,811,500 |
14 Aug 2023 | CNY | 1.125 | 1.132 | 1.111 | 1.13 | 1.13 | -0.002 (-0.18%) | 9,914,000 |
11 Aug 2023 | CNY | 1.163 | 1.163 | 1.13 | 1.132 | 1.132 | -0.022 (-1.91%) | 9,974,200 |
10 Aug 2023 | CNY | 1.162 | 1.162 | 1.144 | 1.154 | 1.154 | -0.005 (-0.43%) | 19,101,000 |
9 Aug 2023 | CNY | 1.159 | 1.167 | 1.157 | 1.159 | 1.159 | -0.01 (-0.86%) | 11,723,900 |
8 Aug 2023 | CNY | 1.172 | 1.174 | 1.164 | 1.169 | 1.169 | -0.007 (-0.60%) | 10,130,600 |
7 Aug 2023 | CNY | 1.182 | 1.182 | 1.171 | 1.176 | 1.176 | -0.006 (-0.51%) | 12,539,600 |
4 Aug 2023 | CNY | 1.182 | 1.191 | 1.177 | 1.182 | 1.182 | 0.0 (0.0%) | 20,586,300 |
3 Aug 2023 | CNY | 1.182 | 1.182 | 1.168 | 1.182 | 1.182 | 0.0 (0.0%) | 12,586,600 |
2 Aug 2023 | CNY | 1.174 | 1.187 | 1.174 | 1.182 | 1.182 | +0.003 (+0.25%) | 10,643,400 |
1 Aug 2023 | CNY | 1.185 | 1.189 | 1.175 | 1.179 | 1.179 | -0.006 (-0.51%) | 10,700,300 |
31 Jul 2023 | CNY | 1.183 | 1.2 | 1.183 | 1.185 | 1.185 | +0.006 (+0.51%) | 11,864,700 |
28 Jul 2023 | CNY | 1.158 | 1.183 | 1.157 | 1.179 | 1.179 | +0.018 (+1.55%) | 15,152,400 |
27 Jul 2023 | CNY | 1.179 | 1.179 | 1.157 | 1.161 | 1.161 | -0.015 (-1.28%) | 55,781,200 |
26 Jul 2023 | CNY | 1.182 | 1.182 | 1.165 | 1.176 | 1.176 | -0.006 (-0.51%) | 10,316,300 |
25 Jul 2023 | CNY | 1.142 | 1.183 | 1.142 | 1.182 | 1.182 | +0.04 (+3.50%) | 24,211,900 |
24 Jul 2023 | CNY | 1.145 | 1.147 | 1.135 | 1.142 | 1.142 | -0.003 (-0.26%) | 11,828,700 |
21 Jul 2023 | CNY | 1.16 | 1.16 | 1.143 | 1.145 | 1.145 | -0.015 (-1.29%) | 11,432,800 |
20 Jul 2023 | CNY | 1.156 | 1.171 | 1.153 | 1.16 | 1.16 | -0.006 (-0.51%) | 8,852,100 |
19 Jul 2023 | CNY | 1.159 | 1.167 | 1.156 | 1.166 | 1.166 | +0.007 (+0.60%) | 8,920,400 |
18 Jul 2023 | CNY | 1.15 | 1.163 | 1.144 | 1.159 | 1.159 | 0.0 (0.0%) | 10,076,800 |
17 Jul 2023 | CNY | 1.164 | 1.164 | 1.148 | 1.159 | 1.159 | -0.005 (-0.43%) | 8,341,200 |
14 Jul 2023 | CNY | 1.168 | 1.172 | 1.159 | 1.164 | 1.164 | -0.004 (-0.34%) | 21,604,000 |
13 Jul 2023 | CNY | 1.168 | 1.179 | 1.167 | 1.168 | 1.168 | 0.0 (0.0%) | 11,287,800 |
12 Jul 2023 | CNY | 1.165 | 1.179 | 1.163 | 1.168 | 1.168 | -0.002 (-0.17%) | 14,774,100 |
11 Jul 2023 | CNY | 1.157 | 1.172 | 1.156 | 1.17 | 1.17 | +0.01 (+0.86%) | 17,045,700 |
10 Jul 2023 | CNY | 1.173 | 1.173 | 1.15 | 1.16 | 1.16 | -0.009 (-0.77%) | 29,292,100 |
7 Jul 2023 | CNY | 1.177 | 1.18 | 1.159 | 1.169 | 1.169 | -0.011 (-0.93%) | 13,099,900 |