Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | CNY | 0.943 | 0.948 | 0.933 | 0.934 | 0.934 | -0.009 (-0.95%) | 29,860,000 |
18 Aug 2023 | CNY | 0.949 | 0.958 | 0.942 | 0.943 | 0.943 | -0.007 (-0.74%) | 35,145,020 |
17 Aug 2023 | CNY | 0.926 | 0.951 | 0.92 | 0.95 | 0.95 | +0.023 (+2.48%) | 53,148,700 |
16 Aug 2023 | CNY | 0.947 | 0.948 | 0.927 | 0.927 | 0.927 | -0.021 (-2.22%) | 48,065,900 |
15 Aug 2023 | CNY | 0.959 | 0.959 | 0.942 | 0.948 | 0.948 | -0.01 (-1.04%) | 29,195,300 |
14 Aug 2023 | CNY | 0.948 | 0.958 | 0.942 | 0.958 | 0.958 | +0.007 (+0.74%) | 37,260,600 |
11 Aug 2023 | CNY | 0.965 | 0.965 | 0.95 | 0.951 | 0.951 | -0.014 (-1.45%) | 36,795,200 |
10 Aug 2023 | CNY | 0.966 | 0.969 | 0.961 | 0.965 | 0.965 | +0.002 (+0.21%) | 34,969,800 |
9 Aug 2023 | CNY | 0.968 | 0.972 | 0.962 | 0.963 | 0.963 | -0.01 (-1.03%) | 46,773,100 |
8 Aug 2023 | CNY | 0.978 | 0.978 | 0.971 | 0.973 | 0.973 | -0.005 (-0.51%) | 36,648,800 |
7 Aug 2023 | CNY | 0.978 | 0.984 | 0.975 | 0.978 | 0.978 | 0.0 (0.0%) | 27,315,700 |
4 Aug 2023 | CNY | 0.971 | 0.98 | 0.971 | 0.978 | 0.978 | +0.007 (+0.72%) | 18,094,600 |
3 Aug 2023 | CNY | 0.968 | 0.973 | 0.966 | 0.971 | 0.971 | -0.001 (-0.10%) | 43,766,100 |
2 Aug 2023 | CNY | 0.973 | 0.975 | 0.969 | 0.972 | 0.972 | -0.004 (-0.41%) | 34,418,800 |
1 Aug 2023 | CNY | 0.971 | 0.978 | 0.971 | 0.976 | 0.976 | +0.004 (+0.41%) | 70,851,200 |
31 Jul 2023 | CNY | 0.97 | 0.976 | 0.967 | 0.972 | 0.972 | +0.002 (+0.21%) | 43,072,200 |
28 Jul 2023 | CNY | 0.969 | 0.972 | 0.962 | 0.97 | 0.97 | +0.001 (+0.10%) | 39,862,850 |
27 Jul 2023 | CNY | 0.978 | 0.98 | 0.968 | 0.969 | 0.969 | -0.007 (-0.72%) | 52,805,530 |
26 Jul 2023 | CNY | 0.981 | 0.981 | 0.975 | 0.976 | 0.976 | -0.008 (-0.81%) | 25,412,900 |
25 Jul 2023 | CNY | 0.983 | 0.986 | 0.978 | 0.984 | 0.984 | +0.01 (+1.03%) | 47,456,186 |
24 Jul 2023 | CNY | 0.969 | 0.981 | 0.969 | 0.974 | 0.974 | +0.004 (+0.41%) | 39,681,800 |
21 Jul 2023 | CNY | 0.973 | 0.977 | 0.966 | 0.97 | 0.97 | -0.003 (-0.31%) | 50,314,000 |
20 Jul 2023 | CNY | 0.993 | 0.993 | 0.973 | 0.973 | 0.973 | -0.019 (-1.92%) | 49,332,100 |
19 Jul 2023 | CNY | 0.998 | 1 | 0.988 | 0.992 | 0.992 | -0.006 (-0.60%) | 62,780,000 |
18 Jul 2023 | CNY | 0.999 | 1.004 | 0.995 | 0.998 | 0.998 | -0.002 (-0.20%) | 44,632,800 |
17 Jul 2023 | CNY | 1 | 1.004 | 0.996 | 1 | 1 | -0.001 (-0.10%) | 31,433,500 |
14 Jul 2023 | CNY | 1 | 1.006 | 1 | 1.001 | 1.001 | 0.0 (0.0%) | 59,805,730 |
13 Jul 2023 | CNY | 0.991 | 1.003 | 0.991 | 1.001 | 1.001 | +0.01 (+1.01%) | 57,494,900 |
12 Jul 2023 | CNY | 1.007 | 1.007 | 0.99 | 0.991 | 0.991 | -0.017 (-1.69%) | 65,798,526 |
11 Jul 2023 | CNY | 0.996 | 1.01 | 0.996 | 1.008 | 1.008 | +0.01 (+1.00%) | 174,335,125 |