Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 0.862 | 0.878 | 0.862 | 0.875 | 0.875 | +0.013 (+1.51%) | 1,974,900 |
4 Aug 2023 | CNY | 0.851 | 0.866 | 0.851 | 0.862 | 0.862 | +0.011 (+1.29%) | 1,185,200 |
3 Aug 2023 | CNY | 0.853 | 0.857 | 0.848 | 0.851 | 0.851 | -0.002 (-0.23%) | 263,400 |
2 Aug 2023 | CNY | 0.855 | 0.855 | 0.848 | 0.853 | 0.853 | -0.006 (-0.70%) | 1,010,903 |
1 Aug 2023 | CNY | 0.859 | 0.862 | 0.848 | 0.859 | 0.859 | -0.001 (-0.12%) | 1,955,900 |
31 Jul 2023 | CNY | 0.84 | 0.866 | 0.839 | 0.86 | 0.86 | +0.018 (+2.14%) | 1,398,103 |
28 Jul 2023 | CNY | 0.839 | 0.848 | 0.835 | 0.842 | 0.842 | 0.0 (0.0%) | 1,001,400 |
27 Jul 2023 | CNY | 0.84 | 0.852 | 0.84 | 0.842 | 0.842 | -0.005 (-0.59%) | 618,600 |
26 Jul 2023 | CNY | 0.856 | 0.857 | 0.843 | 0.847 | 0.847 | -0.017 (-1.97%) | 933,800 |
25 Jul 2023 | CNY | 0.856 | 0.871 | 0.856 | 0.864 | 0.864 | +0.01 (+1.17%) | 741,400 |
24 Jul 2023 | CNY | 0.859 | 0.864 | 0.851 | 0.854 | 0.854 | -0.005 (-0.58%) | 575,700 |
21 Jul 2023 | CNY | 0.861 | 0.87 | 0.855 | 0.859 | 0.859 | -0.001 (-0.12%) | 577,100 |
20 Jul 2023 | CNY | 0.88 | 0.906 | 0.859 | 0.86 | 0.86 | -0.021 (-2.38%) | 1,078,400 |
19 Jul 2023 | CNY | 0.876 | 0.89 | 0.876 | 0.881 | 0.881 | +0.005 (+0.57%) | 714,215 |
18 Jul 2023 | CNY | 0.885 | 0.89 | 0.875 | 0.876 | 0.876 | -0.009 (-1.02%) | 587,300 |
17 Jul 2023 | CNY | 0.9 | 0.909 | 0.882 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,095,500 |
14 Jul 2023 | CNY | 0.89 | 0.912 | 0.89 | 0.9 | 0.9 | +0.011 (+1.24%) | 2,118,500 |
13 Jul 2023 | CNY | 0.887 | 0.894 | 0.87 | 0.889 | 0.889 | +0.011 (+1.25%) | 1,360,100 |
12 Jul 2023 | CNY | 0.901 | 0.904 | 0.876 | 0.878 | 0.878 | -0.021 (-2.34%) | 1,031,000 |
11 Jul 2023 | CNY | 0.893 | 0.906 | 0.888 | 0.899 | 0.899 | +0.006 (+0.67%) | 428,700 |
10 Jul 2023 | CNY | 0.887 | 0.894 | 0.882 | 0.893 | 0.893 | +0.006 (+0.68%) | 463,300 |
7 Jul 2023 | CNY | 0.885 | 0.906 | 0.867 | 0.887 | 0.887 | -0.007 (-0.78%) | 747,200 |
6 Jul 2023 | CNY | 0.884 | 0.918 | 0.884 | 0.894 | 0.894 | +0.004 (+0.45%) | 1,206,203 |
5 Jul 2023 | CNY | 0.899 | 0.903 | 0.89 | 0.89 | 0.89 | -0.009 (-1.00%) | 818,500 |
4 Jul 2023 | CNY | 0.897 | 0.9 | 0.888 | 0.899 | 0.899 | +0.001 (+0.11%) | 1,181,200 |
3 Jul 2023 | CNY | 0.932 | 0.932 | 0.889 | 0.898 | 0.898 | -0.034 (-3.65%) | 1,771,900 |
30 Jun 2023 | CNY | 0.93 | 0.936 | 0.916 | 0.932 | 0.932 | -0.004 (-0.43%) | 918,843 |
29 Jun 2023 | CNY | 0.932 | 0.941 | 0.923 | 0.936 | 0.936 | +0.005 (+0.54%) | 494,101 |
28 Jun 2023 | CNY | 0.945 | 0.956 | 0.904 | 0.931 | 0.931 | -0.014 (-1.48%) | 1,231,141 |
27 Jun 2023 | CNY | 0.932 | 0.952 | 0.924 | 0.945 | 0.945 | +0.013 (+1.39%) | 601,000 |