Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 0.74 | 0.744 | 0.734 | 0.741 | 0.741 | +0.002 (+0.27%) | 6,469,200 |
14 Aug 2023 | CNY | 0.751 | 0.751 | 0.732 | 0.739 | 0.739 | -0.013 (-1.73%) | 8,184,200 |
11 Aug 2023 | CNY | 0.774 | 0.774 | 0.751 | 0.752 | 0.752 | -0.016 (-2.08%) | 5,452,200 |
10 Aug 2023 | CNY | 0.763 | 0.769 | 0.758 | 0.768 | 0.768 | +0.005 (+0.66%) | 9,496,700 |
9 Aug 2023 | CNY | 0.759 | 0.77 | 0.757 | 0.763 | 0.763 | -0.003 (-0.39%) | 4,222,800 |
8 Aug 2023 | CNY | 0.771 | 0.787 | 0.762 | 0.766 | 0.766 | -0.014 (-1.79%) | 8,872,300 |
7 Aug 2023 | CNY | 0.787 | 0.793 | 0.77 | 0.78 | 0.78 | -0.006 (-0.76%) | 6,453,900 |
4 Aug 2023 | CNY | 0.79 | 0.809 | 0.78 | 0.786 | 0.786 | +0.002 (+0.26%) | 10,110,600 |
3 Aug 2023 | CNY | 0.777 | 0.787 | 0.77 | 0.784 | 0.784 | +0.014 (+1.82%) | 6,718,300 |
2 Aug 2023 | CNY | 0.799 | 0.799 | 0.77 | 0.77 | 0.77 | -0.023 (-2.90%) | 5,605,200 |
1 Aug 2023 | CNY | 0.806 | 0.818 | 0.791 | 0.793 | 0.793 | -0.011 (-1.37%) | 7,877,502 |
31 Jul 2023 | CNY | 0.81 | 0.835 | 0.801 | 0.804 | 0.804 | +0.012 (+1.52%) | 9,472,100 |
28 Jul 2023 | CNY | 0.755 | 0.792 | 0.755 | 0.792 | 0.792 | +0.03 (+3.94%) | 6,782,720 |
27 Jul 2023 | CNY | 0.751 | 0.768 | 0.751 | 0.762 | 0.762 | +0.015 (+2.01%) | 6,317,910 |
26 Jul 2023 | CNY | 0.748 | 0.749 | 0.742 | 0.747 | 0.747 | -0.001 (-0.13%) | 4,671,200 |
25 Jul 2023 | CNY | 0.736 | 0.752 | 0.736 | 0.748 | 0.748 | +0.025 (+3.46%) | 6,122,000 |
24 Jul 2023 | CNY | 0.731 | 0.737 | 0.722 | 0.723 | 0.723 | -0.01 (-1.36%) | 2,611,000 |
21 Jul 2023 | CNY | 0.736 | 0.742 | 0.726 | 0.733 | 0.733 | +0.004 (+0.55%) | 3,383,200 |
20 Jul 2023 | CNY | 0.739 | 0.749 | 0.728 | 0.729 | 0.729 | -0.007 (-0.95%) | 8,114,500 |
19 Jul 2023 | CNY | 0.737 | 0.737 | 0.726 | 0.736 | 0.736 | -0.001 (-0.14%) | 7,069,300 |
18 Jul 2023 | CNY | 0.737 | 0.743 | 0.733 | 0.737 | 0.737 | +0.002 (+0.27%) | 4,808,600 |
17 Jul 2023 | CNY | 0.738 | 0.743 | 0.735 | 0.735 | 0.735 | -0.006 (-0.81%) | 3,421,300 |
14 Jul 2023 | CNY | 0.748 | 0.751 | 0.739 | 0.741 | 0.741 | -0.005 (-0.67%) | 10,145,800 |
13 Jul 2023 | CNY | 0.733 | 0.75 | 0.733 | 0.746 | 0.746 | +0.024 (+3.32%) | 9,191,301 |
12 Jul 2023 | CNY | 0.724 | 0.735 | 0.722 | 0.722 | 0.722 | -0.001 (-0.14%) | 5,492,000 |
11 Jul 2023 | CNY | 0.722 | 0.728 | 0.719 | 0.723 | 0.723 | +0.007 (+0.98%) | 7,492,100 |
10 Jul 2023 | CNY | 0.725 | 0.727 | 0.712 | 0.716 | 0.716 | +0.003 (+0.42%) | 3,469,200 |
7 Jul 2023 | CNY | 0.72 | 0.723 | 0.71 | 0.713 | 0.713 | -0.011 (-1.52%) | 6,727,600 |
6 Jul 2023 | CNY | 0.726 | 0.738 | 0.721 | 0.724 | 0.724 | -0.01 (-1.36%) | 3,808,600 |
5 Jul 2023 | CNY | 0.743 | 0.743 | 0.732 | 0.734 | 0.734 | -0.007 (-0.94%) | 4,673,800 |