Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | CNY | 1.29 | 1.33 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,818,890 |
20 Jul 2023 | CNY | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 9,442,600 |
19 Jul 2023 | CNY | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 7,600,000 |
18 Jul 2023 | CNY | 1.23 | 1.3 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 10,421,100 |
17 Jul 2023 | CNY | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 7,532,820 |
14 Jul 2023 | CNY | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,164,600 |
13 Jul 2023 | CNY | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 10,464,600 |
12 Jul 2023 | CNY | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 18,284,200 |
11 Jul 2023 | CNY | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 12,782,610 |
10 Jul 2023 | CNY | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 14,887,210 |
7 Jul 2023 | CNY | 1.29 | 1.38 | 1.27 | 1.38 | 1.38 | +0.07 (+5.34%) | 20,454,610 |
6 Jul 2023 | CNY | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 21,870,500 |
5 Jul 2023 | CNY | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | +0.07 (+5.34%) | 25,966,500 |
4 Jul 2023 | CNY | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 16,956,620 |
3 Jul 2023 | CNY | 1.2 | 1.27 | 1.19 | 1.27 | 1.27 | +0.06 (+4.96%) | 10,166,320 |
30 Jun 2023 | CNY | 1.2 | 1.26 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 16,383,070 |
29 Jun 2023 | CNY | 1.26 | 1.32 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 19,289,950 |
28 Jun 2023 | CNY | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | +0.06 (+5%) | 18,832,250 |
27 Jun 2023 | CNY | 1.13 | 1.22 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 27,991,030 |
26 Jun 2023 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 949,000 |
21 Jun 2023 | CNY | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,433,800 |
20 Jun 2023 | CNY | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 12,435,200 |
19 Jun 2023 | CNY | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 5,927,600 |
16 Jun 2023 | CNY | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,627,920 |
15 Jun 2023 | CNY | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 8,483,400 |
14 Jun 2023 | CNY | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 8,017,800 |
13 Jun 2023 | CNY | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | +0.04 (+2.92%) | 9,017,420 |
12 Jun 2023 | CNY | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 11,438,290 |
9 Jun 2023 | CNY | 1.42 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 9,029,400 |
8 Jun 2023 | CNY | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 15,312,700 |