Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jul 2023 | CNY | 0.726 | 0.745 | 0.726 | 0.741 | 0.741 | +0.007 (+0.95%) | 5,045,300 |
3 Jul 2023 | CNY | 0.722 | 0.736 | 0.718 | 0.734 | 0.734 | +0.019 (+2.66%) | 5,241,403 |
30 Jun 2023 | CNY | 0.705 | 0.72 | 0.705 | 0.715 | 0.715 | +0.002 (+0.28%) | 2,496,902 |
29 Jun 2023 | CNY | 0.717 | 0.721 | 0.71 | 0.713 | 0.713 | -0.007 (-0.97%) | 2,552,800 |
28 Jun 2023 | CNY | 0.713 | 0.724 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 5,794,000 |
27 Jun 2023 | CNY | 0.705 | 0.73 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,839,410 |
26 Jun 2023 | CNY | 0.708 | 0.716 | 0.704 | 0.71 | 0.71 | -0.009 (-1.25%) | 4,099,100 |
21 Jun 2023 | CNY | 0.725 | 0.73 | 0.717 | 0.719 | 0.719 | -0.014 (-1.91%) | 4,188,100 |
20 Jun 2023 | CNY | 0.746 | 0.754 | 0.73 | 0.733 | 0.733 | -0.017 (-2.27%) | 4,952,800 |
19 Jun 2023 | CNY | 0.745 | 0.779 | 0.743 | 0.75 | 0.75 | -0.011 (-1.45%) | 4,564,200 |
16 Jun 2023 | CNY | 0.752 | 0.764 | 0.752 | 0.761 | 0.761 | +0.011 (+1.47%) | 4,675,003 |
15 Jun 2023 | CNY | 0.747 | 0.751 | 0.744 | 0.75 | 0.75 | +0.014 (+1.90%) | 2,879,200 |
14 Jun 2023 | CNY | 0.739 | 0.749 | 0.733 | 0.736 | 0.736 | 0.0 (0.0%) | 3,717,800 |
13 Jun 2023 | CNY | 0.722 | 0.737 | 0.718 | 0.736 | 0.736 | +0.01 (+1.38%) | 3,939,408 |
12 Jun 2023 | CNY | 0.726 | 0.726 | 0.716 | 0.726 | 0.726 | 0.0 (0.0%) | 1,904,200 |