Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | CNY | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.07 (+5.30%) | 10,116,700 |
31 Aug 2023 | CNY | 1.35 | 1.37 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 11,967,300 |
30 Aug 2023 | CNY | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 11,344,200 |
29 Aug 2023 | CNY | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 10,883,100 |
28 Aug 2023 | CNY | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 11,650,900 |
25 Aug 2023 | CNY | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 10,416,210 |
24 Aug 2023 | CNY | 1.32 | 1.35 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 10,043,600 |
23 Aug 2023 | CNY | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 15,217,870 |
22 Aug 2023 | CNY | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 18,761,900 |
21 Aug 2023 | CNY | 1.45 | 1.51 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 17,945,010 |
18 Aug 2023 | CNY | 1.47 | 1.57 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 30,216,200 |
17 Aug 2023 | CNY | 1.4 | 1.51 | 1.37 | 1.51 | 1.51 | +0.07 (+4.86%) | 37,336,520 |
16 Aug 2023 | CNY | 1.46 | 1.54 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 39,521,620 |
15 Aug 2023 | CNY | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 18,357,220 |
14 Aug 2023 | CNY | 1.39 | 1.43 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 12,202,940 |
11 Aug 2023 | CNY | 1.39 | 1.45 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 19,824,100 |
10 Aug 2023 | CNY | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 14,534,130 |
9 Aug 2023 | CNY | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 6,662,200 |
8 Aug 2023 | CNY | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 6,084,330 |
7 Aug 2023 | CNY | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 7,205,200 |
4 Aug 2023 | CNY | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 9,309,280 |
3 Aug 2023 | CNY | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 14,758,900 |
2 Aug 2023 | CNY | 1.37 | 1.44 | 1.34 | 1.43 | 1.43 | +0.05 (+3.62%) | 20,563,290 |
1 Aug 2023 | CNY | 1.32 | 1.4 | 1.31 | 1.38 | 1.38 | +0.05 (+3.76%) | 19,153,800 |
31 Jul 2023 | CNY | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 12,561,100 |
28 Jul 2023 | CNY | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 7,094,210 |
27 Jul 2023 | CNY | 1.3 | 1.34 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 9,608,700 |
26 Jul 2023 | CNY | 1.28 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 7,548,300 |
25 Jul 2023 | CNY | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 6,288,700 |
24 Jul 2023 | CNY | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 5,633,600 |