Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.833 | 0.84 | 0.831 | 0.838 | 0.838 | +0.004 (+0.48%) | 2,200,800 |
24 Aug 2023 | CNY | 0.827 | 0.837 | 0.827 | 0.834 | 0.834 | +0.008 (+0.97%) | 2,515,900 |
23 Aug 2023 | CNY | 0.829 | 0.833 | 0.825 | 0.826 | 0.826 | -0.006 (-0.72%) | 2,542,400 |
22 Aug 2023 | CNY | 0.825 | 0.834 | 0.822 | 0.832 | 0.832 | +0.007 (+0.85%) | 2,451,900 |
21 Aug 2023 | CNY | 0.832 | 0.833 | 0.821 | 0.825 | 0.825 | -0.009 (-1.08%) | 12,218,900 |
18 Aug 2023 | CNY | 0.841 | 0.846 | 0.834 | 0.834 | 0.834 | -0.01 (-1.18%) | 2,549,600 |
17 Aug 2023 | CNY | 0.842 | 0.846 | 0.828 | 0.844 | 0.844 | +0.001 (+0.12%) | 868,700 |
16 Aug 2023 | CNY | 0.853 | 0.853 | 0.843 | 0.843 | 0.843 | -0.012 (-1.40%) | 1,814,600 |
15 Aug 2023 | CNY | 0.856 | 0.859 | 0.85 | 0.855 | 0.855 | -0.001 (-0.12%) | 1,852,100 |
14 Aug 2023 | CNY | 0.862 | 0.862 | 0.85 | 0.856 | 0.856 | -0.007 (-0.81%) | 3,723,900 |
11 Aug 2023 | CNY | 0.872 | 0.875 | 0.86 | 0.863 | 0.863 | -0.009 (-1.03%) | 2,623,800 |
10 Aug 2023 | CNY | 0.871 | 0.88 | 0.87 | 0.872 | 0.872 | +0.001 (+0.11%) | 2,490,500 |
9 Aug 2023 | CNY | 0.872 | 0.875 | 0.863 | 0.871 | 0.871 | 0.0 (0.0%) | 2,418,600 |
8 Aug 2023 | CNY | 0.877 | 0.877 | 0.868 | 0.871 | 0.871 | -0.006 (-0.68%) | 1,120,300 |
7 Aug 2023 | CNY | 0.881 | 0.885 | 0.869 | 0.877 | 0.877 | -0.003 (-0.34%) | 1,673,000 |
4 Aug 2023 | CNY | 0.899 | 0.899 | 0.878 | 0.88 | 0.88 | +0.001 (+0.11%) | 4,937,800 |
3 Aug 2023 | CNY | 0.873 | 0.9 | 0.873 | 0.879 | 0.879 | +0.004 (+0.46%) | 5,762,900 |
2 Aug 2023 | CNY | 0.886 | 0.895 | 0.875 | 0.875 | 0.875 | -0.013 (-1.46%) | 6,953,000 |
1 Aug 2023 | CNY | 0.894 | 0.905 | 0.885 | 0.888 | 0.888 | +0.008 (+0.91%) | 19,456,000 |
31 Jul 2023 | CNY | 0.856 | 0.895 | 0.844 | 0.88 | 0.88 | +0.049 (+5.90%) | 38,353,200 |
28 Jul 2023 | CNY | 0.818 | 0.833 | 0.816 | 0.831 | 0.831 | +0.013 (+1.59%) | 3,427,600 |
27 Jul 2023 | CNY | 0.813 | 0.824 | 0.813 | 0.818 | 0.818 | +0.006 (+0.74%) | 7,414,700 |
26 Jul 2023 | CNY | 0.809 | 0.816 | 0.809 | 0.812 | 0.812 | -0.001 (-0.12%) | 1,288,300 |
25 Jul 2023 | CNY | 0.805 | 0.813 | 0.803 | 0.813 | 0.813 | +0.015 (+1.88%) | 8,259,700 |
24 Jul 2023 | CNY | 0.819 | 0.819 | 0.797 | 0.798 | 0.798 | -0.023 (-2.80%) | 6,386,800 |
21 Jul 2023 | CNY | 0.819 | 0.823 | 0.815 | 0.821 | 0.821 | +0.001 (+0.12%) | 3,036,500 |
20 Jul 2023 | CNY | 0.823 | 0.828 | 0.815 | 0.82 | 0.82 | -0.001 (-0.12%) | 3,236,600 |
19 Jul 2023 | CNY | 0.815 | 0.821 | 0.813 | 0.821 | 0.821 | +0.004 (+0.49%) | 4,102,650 |
18 Jul 2023 | CNY | 0.819 | 0.822 | 0.815 | 0.817 | 0.817 | 0.0 (0.0%) | 1,288,200 |
17 Jul 2023 | CNY | 0.824 | 0.824 | 0.815 | 0.817 | 0.817 | -0.008 (-0.97%) | 2,374,400 |