Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | CNY | 0.712 | 0.715 | 0.706 | 0.706 | 0.706 | -0.009 (-1.26%) | 946,000 |
18 Aug 2023 | CNY | 0.724 | 0.726 | 0.715 | 0.715 | 0.715 | -0.009 (-1.24%) | 999,313 |
17 Aug 2023 | CNY | 0.719 | 0.725 | 0.713 | 0.724 | 0.724 | +0.004 (+0.56%) | 937,500 |
16 Aug 2023 | CNY | 0.726 | 0.727 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 323,801 |
15 Aug 2023 | CNY | 0.731 | 0.731 | 0.721 | 0.725 | 0.725 | -0.008 (-1.09%) | 1,750,404 |
14 Aug 2023 | CNY | 0.74 | 0.74 | 0.723 | 0.733 | 0.733 | -0.006 (-0.81%) | 2,439,943 |
11 Aug 2023 | CNY | 0.752 | 0.752 | 0.739 | 0.739 | 0.739 | -0.015 (-1.99%) | 877,800 |
10 Aug 2023 | CNY | 0.754 | 0.755 | 0.748 | 0.754 | 0.754 | +0.002 (+0.27%) | 1,424,702 |
9 Aug 2023 | CNY | 0.755 | 0.756 | 0.751 | 0.752 | 0.752 | -0.005 (-0.66%) | 2,687,648 |
8 Aug 2023 | CNY | 0.76 | 0.761 | 0.756 | 0.757 | 0.757 | -0.001 (-0.13%) | 1,843,000 |
7 Aug 2023 | CNY | 0.768 | 0.768 | 0.757 | 0.758 | 0.758 | -0.009 (-1.17%) | 434,900 |
4 Aug 2023 | CNY | 0.767 | 0.77 | 0.762 | 0.767 | 0.767 | +0.007 (+0.92%) | 1,707,300 |
3 Aug 2023 | CNY | 0.755 | 0.761 | 0.755 | 0.76 | 0.76 | +0.004 (+0.53%) | 195,700 |
2 Aug 2023 | CNY | 0.76 | 0.76 | 0.755 | 0.756 | 0.756 | -0.003 (-0.40%) | 195,700 |
1 Aug 2023 | CNY | 0.759 | 0.763 | 0.757 | 0.759 | 0.759 | -0.002 (-0.26%) | 1,168,500 |
31 Jul 2023 | CNY | 0.754 | 0.771 | 0.754 | 0.761 | 0.761 | +0.003 (+0.40%) | 2,111,506 |
28 Jul 2023 | CNY | 0.744 | 0.759 | 0.744 | 0.758 | 0.758 | +0.012 (+1.61%) | 2,266,102 |
27 Jul 2023 | CNY | 0.747 | 0.752 | 0.746 | 0.746 | 0.746 | -0.002 (-0.27%) | 1,466,100 |
26 Jul 2023 | CNY | 0.749 | 0.75 | 0.748 | 0.748 | 0.748 | -0.005 (-0.66%) | 1,144,400 |
25 Jul 2023 | CNY | 0.747 | 0.753 | 0.746 | 0.753 | 0.753 | +0.018 (+2.45%) | 3,738,700 |
24 Jul 2023 | CNY | 0.742 | 0.742 | 0.734 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,049,800 |
21 Jul 2023 | CNY | 0.74 | 0.747 | 0.738 | 0.74 | 0.74 | -0.002 (-0.27%) | 1,567,600 |
20 Jul 2023 | CNY | 0.752 | 0.754 | 0.74 | 0.742 | 0.742 | -0.008 (-1.07%) | 2,022,802 |
19 Jul 2023 | CNY | 0.753 | 0.754 | 0.747 | 0.75 | 0.75 | -0.003 (-0.40%) | 1,650,910 |
18 Jul 2023 | CNY | 0.756 | 0.756 | 0.752 | 0.753 | 0.753 | -0.003 (-0.40%) | 1,428,600 |
17 Jul 2023 | CNY | 0.756 | 0.758 | 0.755 | 0.756 | 0.756 | -0.003 (-0.40%) | 3,941,809 |
14 Jul 2023 | CNY | 0.761 | 0.762 | 0.759 | 0.759 | 0.759 | -0.004 (-0.52%) | 1,423,302 |
13 Jul 2023 | CNY | 0.75 | 0.763 | 0.75 | 0.763 | 0.763 | +0.013 (+1.73%) | 2,210,004 |
12 Jul 2023 | CNY | 0.758 | 0.758 | 0.75 | 0.75 | 0.75 | -0.007 (-0.92%) | 1,800,601 |
11 Jul 2023 | CNY | 0.75 | 0.758 | 0.75 | 0.757 | 0.757 | +0.007 (+0.93%) | 2,417,402 |