Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.712 | 0.721 | 0.71 | 0.721 | 0.721 | +0.003 (+0.42%) | 23,635,300 |
16 Aug 2023 | CNY | 0.725 | 0.73 | 0.716 | 0.718 | 0.718 | -0.013 (-1.78%) | 28,402,500 |
15 Aug 2023 | CNY | 0.74 | 0.744 | 0.724 | 0.731 | 0.731 | -0.012 (-1.62%) | 20,756,500 |
14 Aug 2023 | CNY | 0.749 | 0.749 | 0.731 | 0.743 | 0.743 | +0.001 (+0.13%) | 18,727,600 |
11 Aug 2023 | CNY | 0.755 | 0.76 | 0.739 | 0.742 | 0.742 | -0.014 (-1.85%) | 26,857,700 |
10 Aug 2023 | CNY | 0.752 | 0.759 | 0.751 | 0.756 | 0.756 | +0.001 (+0.13%) | 19,610,000 |
9 Aug 2023 | CNY | 0.774 | 0.774 | 0.754 | 0.755 | 0.755 | -0.015 (-1.95%) | 13,817,400 |
8 Aug 2023 | CNY | 0.773 | 0.778 | 0.768 | 0.77 | 0.77 | -0.003 (-0.39%) | 18,288,600 |
7 Aug 2023 | CNY | 0.771 | 0.774 | 0.767 | 0.773 | 0.773 | +0.002 (+0.26%) | 15,175,900 |
4 Aug 2023 | CNY | 0.774 | 0.774 | 0.765 | 0.771 | 0.771 | +0.006 (+0.78%) | 16,677,404 |
3 Aug 2023 | CNY | 0.763 | 0.771 | 0.761 | 0.765 | 0.765 | 0.0 (0.0%) | 19,329,900 |
2 Aug 2023 | CNY | 0.764 | 0.767 | 0.762 | 0.765 | 0.765 | +0.001 (+0.13%) | 15,934,400 |
1 Aug 2023 | CNY | 0.76 | 0.768 | 0.756 | 0.764 | 0.764 | 0.0 (0.0%) | 18,158,200 |
31 Jul 2023 | CNY | 0.751 | 0.765 | 0.75 | 0.764 | 0.764 | +0.013 (+1.73%) | 18,598,100 |
28 Jul 2023 | CNY | 0.741 | 0.753 | 0.741 | 0.751 | 0.751 | +0.006 (+0.81%) | 15,898,000 |
27 Jul 2023 | CNY | 0.755 | 0.758 | 0.744 | 0.745 | 0.745 | -0.009 (-1.19%) | 14,263,600 |
26 Jul 2023 | CNY | 0.767 | 0.767 | 0.752 | 0.754 | 0.754 | -0.014 (-1.82%) | 16,867,600 |
25 Jul 2023 | CNY | 0.765 | 0.769 | 0.76 | 0.768 | 0.768 | +0.01 (+1.32%) | 17,499,900 |
24 Jul 2023 | CNY | 0.754 | 0.768 | 0.754 | 0.758 | 0.758 | -0.001 (-0.13%) | 14,948,500 |
21 Jul 2023 | CNY | 0.76 | 0.766 | 0.754 | 0.759 | 0.759 | -0.002 (-0.26%) | 17,557,100 |
20 Jul 2023 | CNY | 0.778 | 0.783 | 0.76 | 0.761 | 0.761 | -0.021 (-2.69%) | 19,984,300 |
19 Jul 2023 | CNY | 0.785 | 0.79 | 0.777 | 0.782 | 0.782 | -0.002 (-0.26%) | 14,828,000 |
18 Jul 2023 | CNY | 0.786 | 0.792 | 0.783 | 0.784 | 0.784 | 0.0 (0.0%) | 21,027,900 |
17 Jul 2023 | CNY | 0.795 | 0.795 | 0.78 | 0.784 | 0.784 | -0.009 (-1.13%) | 16,886,800 |
14 Jul 2023 | CNY | 0.796 | 0.798 | 0.789 | 0.793 | 0.793 | +0.004 (+0.51%) | 20,164,300 |
13 Jul 2023 | CNY | 0.772 | 0.79 | 0.772 | 0.789 | 0.789 | +0.019 (+2.47%) | 20,228,600 |
12 Jul 2023 | CNY | 0.794 | 0.794 | 0.77 | 0.77 | 0.77 | -0.022 (-2.78%) | 24,617,100 |
11 Jul 2023 | CNY | 0.778 | 0.792 | 0.778 | 0.792 | 0.792 | +0.01 (+1.28%) | 20,130,100 |
10 Jul 2023 | CNY | 0.792 | 0.792 | 0.778 | 0.782 | 0.782 | -0.002 (-0.26%) | 19,038,900 |
7 Jul 2023 | CNY | 0.79 | 0.792 | 0.775 | 0.784 | 0.784 | -0.006 (-0.76%) | 14,409,300 |