Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.97 | 0.982 | 0.963 | 0.981 | 0.981 | +0.009 (+0.93%) | 967,900 |
16 Aug 2023 | CNY | 0.985 | 0.987 | 0.972 | 0.972 | 0.972 | -0.013 (-1.32%) | 1,062,500 |
15 Aug 2023 | CNY | 0.994 | 0.994 | 0.977 | 0.985 | 0.985 | -0.009 (-0.91%) | 1,043,000 |
14 Aug 2023 | CNY | 0.988 | 0.996 | 0.977 | 0.994 | 0.994 | +0.004 (+0.40%) | 1,497,300 |
11 Aug 2023 | CNY | 1.026 | 1.026 | 0.99 | 0.99 | 0.99 | -0.014 (-1.39%) | 2,553,400 |
10 Aug 2023 | CNY | 1.014 | 1.014 | 1.001 | 1.004 | 1.004 | -0.003 (-0.30%) | 4,236,500 |
9 Aug 2023 | CNY | 1.012 | 1.013 | 1.005 | 1.007 | 1.007 | -0.007 (-0.69%) | 953,500 |
8 Aug 2023 | CNY | 1.018 | 1.02 | 1.012 | 1.014 | 1.014 | -0.004 (-0.39%) | 2,552,800 |
7 Aug 2023 | CNY | 1.016 | 1.021 | 1.012 | 1.018 | 1.018 | -0.005 (-0.49%) | 1,607,000 |
4 Aug 2023 | CNY | 1.016 | 1.026 | 1.016 | 1.023 | 1.023 | +0.009 (+0.89%) | 2,030,500 |
3 Aug 2023 | CNY | 1.016 | 1.016 | 1.008 | 1.014 | 1.014 | +0.003 (+0.30%) | 2,757,900 |
2 Aug 2023 | CNY | 1.01 | 1.014 | 1.01 | 1.011 | 1.011 | 0.0 (0.0%) | 1,645,900 |
1 Aug 2023 | CNY | 1.012 | 1.014 | 1.007 | 1.011 | 1.011 | -0.002 (-0.20%) | 1,649,500 |
31 Jul 2023 | CNY | 1.008 | 1.02 | 1.008 | 1.013 | 1.013 | +0.005 (+0.50%) | 2,941,800 |
28 Jul 2023 | CNY | 0.998 | 1.01 | 0.994 | 1.008 | 1.008 | +0.009 (+0.90%) | 2,395,100 |
27 Jul 2023 | CNY | 1.007 | 1.017 | 0.999 | 0.999 | 0.999 | -0.008 (-0.79%) | 1,820,900 |
26 Jul 2023 | CNY | 1.025 | 1.026 | 1.006 | 1.007 | 1.007 | -0.013 (-1.27%) | 2,711,600 |
25 Jul 2023 | CNY | 1.015 | 1.021 | 1.015 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,902,200 |
24 Jul 2023 | CNY | 1.01 | 1.016 | 1.007 | 1.01 | 1.01 | 0.0 (0.0%) | 322,100 |
21 Jul 2023 | CNY | 1.013 | 1.019 | 1.007 | 1.01 | 1.01 | -0.006 (-0.59%) | 921,700 |
20 Jul 2023 | CNY | 1.028 | 1.03 | 1.015 | 1.016 | 1.016 | -0.014 (-1.36%) | 3,156,500 |
19 Jul 2023 | CNY | 1.031 | 1.034 | 1.025 | 1.03 | 1.03 | -0.003 (-0.29%) | 829,600 |
18 Jul 2023 | CNY | 1.034 | 1.036 | 1.031 | 1.033 | 1.033 | -0.003 (-0.29%) | 1,466,000 |
17 Jul 2023 | CNY | 1.039 | 1.039 | 1.031 | 1.036 | 1.036 | -0.004 (-0.38%) | 2,094,600 |
14 Jul 2023 | CNY | 1.042 | 1.044 | 1.04 | 1.04 | 1.04 | -0.002 (-0.19%) | 1,254,900 |
13 Jul 2023 | CNY | 1.04 | 1.044 | 1.037 | 1.042 | 1.042 | +0.006 (+0.58%) | 2,633,700 |
12 Jul 2023 | CNY | 1.051 | 1.051 | 1.036 | 1.036 | 1.036 | -0.015 (-1.43%) | 1,958,300 |
11 Jul 2023 | CNY | 1.043 | 1.051 | 1.042 | 1.051 | 1.051 | +0.009 (+0.86%) | 883,600 |
10 Jul 2023 | CNY | 1.045 | 1.045 | 1.036 | 1.042 | 1.042 | +0.002 (+0.19%) | 1,813,400 |
7 Jul 2023 | CNY | 1.05 | 1.05 | 1.037 | 1.04 | 1.04 | -0.013 (-1.23%) | 726,600 |