Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 1.015 | 1.026 | 1.013 | 1.02 | 1.02 | +0.005 (+0.49%) | 5,226,300 |
14 Aug 2023 | CNY | 1.01 | 1.018 | 1 | 1.015 | 1.015 | +0.002 (+0.20%) | 5,141,200 |
11 Aug 2023 | CNY | 1.026 | 1.026 | 1.011 | 1.013 | 1.013 | -0.014 (-1.36%) | 3,991,000 |
10 Aug 2023 | CNY | 1.028 | 1.028 | 1.024 | 1.027 | 1.027 | +0.003 (+0.29%) | 4,254,800 |
9 Aug 2023 | CNY | 1.033 | 1.035 | 1.021 | 1.024 | 1.024 | -0.009 (-0.87%) | 5,368,900 |
8 Aug 2023 | CNY | 1.039 | 1.045 | 1.033 | 1.033 | 1.033 | 0.0 (0.0%) | 4,062,800 |
7 Aug 2023 | CNY | 1.036 | 1.041 | 1.03 | 1.033 | 1.033 | -0.002 (-0.19%) | 5,036,000 |
4 Aug 2023 | CNY | 1.042 | 1.043 | 1.033 | 1.035 | 1.035 | -0.003 (-0.29%) | 4,177,700 |
3 Aug 2023 | CNY | 1.029 | 1.04 | 1.028 | 1.038 | 1.038 | +0.005 (+0.48%) | 5,368,300 |
2 Aug 2023 | CNY | 1.041 | 1.041 | 1.031 | 1.033 | 1.033 | -0.008 (-0.77%) | 5,397,900 |
1 Aug 2023 | CNY | 1.026 | 1.042 | 1.025 | 1.041 | 1.041 | +0.015 (+1.46%) | 6,142,300 |
31 Jul 2023 | CNY | 1.017 | 1.027 | 1.017 | 1.026 | 1.026 | +0.008 (+0.79%) | 4,871,600 |
28 Jul 2023 | CNY | 1.009 | 1.019 | 1.006 | 1.018 | 1.018 | +0.004 (+0.39%) | 2,497,500 |
27 Jul 2023 | CNY | 1.016 | 1.023 | 1.012 | 1.014 | 1.014 | -0.002 (-0.20%) | 4,558,800 |
26 Jul 2023 | CNY | 1.018 | 1.019 | 1.01 | 1.016 | 1.016 | -0.002 (-0.20%) | 5,993,100 |
25 Jul 2023 | CNY | 1.028 | 1.028 | 1.014 | 1.018 | 1.018 | -0.01 (-0.97%) | 6,167,300 |
24 Jul 2023 | CNY | 1.016 | 1.028 | 1.016 | 1.028 | 1.028 | +0.007 (+0.69%) | 4,130,800 |
21 Jul 2023 | CNY | 1.02 | 1.029 | 1.018 | 1.021 | 1.021 | +0.001 (+0.10%) | 3,731,200 |
20 Jul 2023 | CNY | 1.029 | 1.029 | 1.019 | 1.02 | 1.02 | -0.009 (-0.87%) | 2,048,900 |
19 Jul 2023 | CNY | 1.031 | 1.034 | 1.026 | 1.029 | 1.029 | -0.002 (-0.19%) | 8,304,300 |
18 Jul 2023 | CNY | 1.038 | 1.038 | 1.029 | 1.031 | 1.031 | -0.008 (-0.77%) | 3,900,300 |
17 Jul 2023 | CNY | 1.036 | 1.044 | 1.036 | 1.039 | 1.039 | -0.001 (-0.10%) | 241,700 |
14 Jul 2023 | CNY | 1.043 | 1.046 | 1.038 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,204,400 |
13 Jul 2023 | CNY | 1.042 | 1.053 | 1.042 | 1.05 | 1.05 | +0.004 (+0.38%) | 656,200 |
12 Jul 2023 | CNY | 1.053 | 1.059 | 1.042 | 1.046 | 1.046 | -0.002 (-0.19%) | 1,141,400 |
11 Jul 2023 | CNY | 1.046 | 1.052 | 1.04 | 1.048 | 1.048 | -0.008 (-0.76%) | 2,537,800 |
10 Jul 2023 | CNY | 1.049 | 1.063 | 1.048 | 1.056 | 1.056 | +0.008 (+0.76%) | 2,496,100 |
7 Jul 2023 | CNY | 1.032 | 1.051 | 1.032 | 1.048 | 1.048 | +0.011 (+1.06%) | 3,159,500 |
6 Jul 2023 | CNY | 1.039 | 1.046 | 1.034 | 1.037 | 1.037 | -0.003 (-0.29%) | 543,300 |
5 Jul 2023 | CNY | 1.048 | 1.05 | 1.038 | 1.04 | 1.04 | -0.004 (-0.38%) | 2,238,800 |