Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 0.774 | 0.779 | 0.767 | 0.773 | 0.773 | +0.001 (+0.13%) | 38,293,400 |
12 Sep 2023 | CNY | 0.775 | 0.777 | 0.769 | 0.772 | 0.772 | -0.007 (-0.90%) | 35,243,200 |
11 Sep 2023 | CNY | 0.784 | 0.785 | 0.767 | 0.779 | 0.779 | -0.005 (-0.64%) | 44,549,500 |
8 Sep 2023 | CNY | 0.78 | 0.785 | 0.774 | 0.784 | 0.784 | 0.0 (0.0%) | 38,629,700 |
7 Sep 2023 | CNY | 0.791 | 0.797 | 0.78 | 0.784 | 0.784 | -0.004 (-0.51%) | 60,766,800 |
6 Sep 2023 | CNY | 0.765 | 0.791 | 0.761 | 0.788 | 0.788 | +0.019 (+2.47%) | 68,753,500 |
5 Sep 2023 | CNY | 0.787 | 0.787 | 0.766 | 0.769 | 0.769 | -0.018 (-2.29%) | 50,292,900 |
4 Sep 2023 | CNY | 0.795 | 0.804 | 0.784 | 0.787 | 0.787 | +0.001 (+0.13%) | 52,965,300 |
1 Sep 2023 | CNY | 0.788 | 0.794 | 0.777 | 0.786 | 0.786 | +0.011 (+1.42%) | 62,165,600 |
31 Aug 2023 | CNY | 0.817 | 0.819 | 0.771 | 0.775 | 0.775 | -0.041 (-5.02%) | 87,470,600 |
30 Aug 2023 | CNY | 0.81 | 0.826 | 0.807 | 0.816 | 0.816 | -0.001 (-0.12%) | 68,120,900 |
29 Aug 2023 | CNY | 0.796 | 0.817 | 0.787 | 0.817 | 0.817 | +0.017 (+2.13%) | 84,163,800 |
28 Aug 2023 | CNY | 0.847 | 0.847 | 0.793 | 0.8 | 0.8 | +0.03 (+3.90%) | 119,323,900 |
25 Aug 2023 | CNY | 0.752 | 0.781 | 0.75 | 0.77 | 0.77 | +0.012 (+1.58%) | 45,774,600 |
24 Aug 2023 | CNY | 0.758 | 0.761 | 0.744 | 0.758 | 0.758 | 0.0 (0.0%) | 57,257,600 |
23 Aug 2023 | CNY | 0.77 | 0.771 | 0.757 | 0.758 | 0.758 | -0.014 (-1.81%) | 39,293,300 |
22 Aug 2023 | CNY | 0.775 | 0.775 | 0.762 | 0.772 | 0.772 | +0.004 (+0.52%) | 40,135,700 |
21 Aug 2023 | CNY | 0.781 | 0.785 | 0.768 | 0.768 | 0.768 | -0.02 (-2.54%) | 48,289,200 |
18 Aug 2023 | CNY | 0.797 | 0.809 | 0.786 | 0.788 | 0.788 | -0.01 (-1.25%) | 45,102,300 |
17 Aug 2023 | CNY | 0.792 | 0.803 | 0.787 | 0.798 | 0.798 | -0.001 (-0.13%) | 72,977,500 |
16 Aug 2023 | CNY | 0.781 | 0.814 | 0.778 | 0.799 | 0.799 | +0.012 (+1.52%) | 96,871,100 |
15 Aug 2023 | CNY | 0.789 | 0.793 | 0.778 | 0.787 | 0.787 | -0.001 (-0.13%) | 68,243,200 |
14 Aug 2023 | CNY | 0.776 | 0.794 | 0.769 | 0.788 | 0.788 | -0.006 (-0.76%) | 45,509,000 |
11 Aug 2023 | CNY | 0.804 | 0.813 | 0.788 | 0.794 | 0.794 | -0.007 (-0.87%) | 59,168,200 |
10 Aug 2023 | CNY | 0.8 | 0.808 | 0.792 | 0.801 | 0.801 | +0.002 (+0.25%) | 45,557,200 |
9 Aug 2023 | CNY | 0.789 | 0.806 | 0.788 | 0.799 | 0.799 | +0.008 (+1.01%) | 70,203,800 |
8 Aug 2023 | CNY | 0.803 | 0.807 | 0.79 | 0.791 | 0.791 | -0.016 (-1.98%) | 66,856,300 |
7 Aug 2023 | CNY | 0.813 | 0.822 | 0.8 | 0.807 | 0.807 | -0.023 (-2.77%) | 93,181,700 |
4 Aug 2023 | CNY | 0.85 | 0.853 | 0.829 | 0.83 | 0.83 | -0.007 (-0.84%) | 113,807,700 |
3 Aug 2023 | CNY | 0.819 | 0.837 | 0.808 | 0.837 | 0.837 | +0.014 (+1.70%) | 63,254,301 |