Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 1.117 | 1.122 | 1.082 | 1.092 | 1.092 | -0.023 (-2.06%) | 141,299,100 |
14 Aug 2023 | CNY | 1.116 | 1.119 | 1.103 | 1.115 | 1.115 | -0.011 (-0.98%) | 142,824,200 |
11 Aug 2023 | CNY | 1.152 | 1.155 | 1.125 | 1.126 | 1.126 | -0.025 (-2.17%) | 110,699,700 |
10 Aug 2023 | CNY | 1.148 | 1.158 | 1.144 | 1.151 | 1.151 | +0.003 (+0.26%) | 95,843,600 |
9 Aug 2023 | CNY | 1.163 | 1.163 | 1.146 | 1.148 | 1.148 | -0.015 (-1.29%) | 89,151,900 |
8 Aug 2023 | CNY | 1.164 | 1.176 | 1.162 | 1.163 | 1.163 | -0.005 (-0.43%) | 97,774,600 |
7 Aug 2023 | CNY | 1.174 | 1.178 | 1.166 | 1.168 | 1.168 | -0.006 (-0.51%) | 76,984,600 |
4 Aug 2023 | CNY | 1.171 | 1.178 | 1.165 | 1.174 | 1.174 | +0.003 (+0.26%) | 107,812,500 |
3 Aug 2023 | CNY | 1.164 | 1.173 | 1.157 | 1.171 | 1.171 | +0.004 (+0.34%) | 74,254,700 |
2 Aug 2023 | CNY | 1.16 | 1.174 | 1.159 | 1.167 | 1.167 | +0.004 (+0.34%) | 89,928,200 |
1 Aug 2023 | CNY | 1.171 | 1.171 | 1.158 | 1.163 | 1.163 | -0.001 (-0.09%) | 84,866,500 |
31 Jul 2023 | CNY | 1.154 | 1.173 | 1.152 | 1.164 | 1.164 | +0.01 (+0.87%) | 90,774,000 |
28 Jul 2023 | CNY | 1.145 | 1.159 | 1.14 | 1.154 | 1.154 | +0.005 (+0.44%) | 150,854,000 |
27 Jul 2023 | CNY | 1.169 | 1.17 | 1.147 | 1.149 | 1.149 | -0.021 (-1.79%) | 129,186,600 |
26 Jul 2023 | CNY | 1.171 | 1.183 | 1.165 | 1.17 | 1.17 | 0.0 (0.0%) | 116,942,100 |
25 Jul 2023 | CNY | 1.164 | 1.172 | 1.158 | 1.17 | 1.17 | +0.015 (+1.30%) | 117,655,700 |
24 Jul 2023 | CNY | 1.163 | 1.171 | 1.152 | 1.155 | 1.155 | -0.008 (-0.69%) | 129,397,300 |
21 Jul 2023 | CNY | 1.171 | 1.177 | 1.157 | 1.163 | 1.163 | -0.012 (-1.02%) | 90,163,800 |
20 Jul 2023 | CNY | 1.198 | 1.2 | 1.173 | 1.175 | 1.175 | -0.022 (-1.84%) | 108,908,300 |
19 Jul 2023 | CNY | 1.215 | 1.216 | 1.193 | 1.197 | 1.197 | -0.015 (-1.24%) | 93,389,700 |
18 Jul 2023 | CNY | 1.213 | 1.234 | 1.21 | 1.212 | 1.212 | -0.004 (-0.33%) | 93,450,300 |
17 Jul 2023 | CNY | 1.235 | 1.235 | 1.212 | 1.216 | 1.216 | -0.018 (-1.46%) | 95,005,200 |
14 Jul 2023 | CNY | 1.243 | 1.249 | 1.231 | 1.234 | 1.234 | 0.0 (0.0%) | 92,882,400 |
13 Jul 2023 | CNY | 1.216 | 1.24 | 1.215 | 1.234 | 1.234 | +0.022 (+1.82%) | 134,089,900 |
12 Jul 2023 | CNY | 1.255 | 1.255 | 1.211 | 1.212 | 1.212 | -0.037 (-2.96%) | 125,659,700 |
11 Jul 2023 | CNY | 1.218 | 1.252 | 1.218 | 1.249 | 1.249 | +0.03 (+2.46%) | 89,411,000 |
10 Jul 2023 | CNY | 1.226 | 1.235 | 1.216 | 1.219 | 1.219 | -0.009 (-0.73%) | 67,417,400 |
7 Jul 2023 | CNY | 1.237 | 1.238 | 1.218 | 1.228 | 1.228 | -0.01 (-0.81%) | 71,807,000 |
6 Jul 2023 | CNY | 1.237 | 1.254 | 1.229 | 1.238 | 1.238 | 0.0 (0.0%) | 180,376,400 |
5 Jul 2023 | CNY | 1.26 | 1.261 | 1.236 | 1.238 | 1.238 | -0.028 (-2.21%) | 228,519,400 |