Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | CNY | 0.705 | 0.779 | 0.693 | 0.696 | 0.696 | -0.013 (-1.83%) | 7,483,300 |
4 Sep 2023 | CNY | 0.697 | 0.713 | 0.697 | 0.709 | 0.709 | +0.016 (+2.31%) | 3,175,801 |
1 Sep 2023 | CNY | 0.695 | 0.695 | 0.68 | 0.693 | 0.693 | +0.002 (+0.29%) | 1,131,000 |
31 Aug 2023 | CNY | 0.69 | 0.704 | 0.688 | 0.691 | 0.691 | -0.006 (-0.86%) | 25,257,900 |
30 Aug 2023 | CNY | 0.705 | 0.708 | 0.694 | 0.697 | 0.697 | -0.005 (-0.71%) | 10,244,100 |
29 Aug 2023 | CNY | 0.695 | 0.703 | 0.69 | 0.702 | 0.702 | +0.013 (+1.89%) | 1,273,400 |
28 Aug 2023 | CNY | 0.698 | 0.721 | 0.687 | 0.689 | 0.689 | +0.008 (+1.17%) | 1,780,900 |
25 Aug 2023 | CNY | 0.691 | 0.691 | 0.677 | 0.681 | 0.681 | -0.007 (-1.02%) | 2,543,000 |
24 Aug 2023 | CNY | 0.674 | 0.689 | 0.674 | 0.688 | 0.688 | +0.017 (+2.53%) | 1,090,301 |
23 Aug 2023 | CNY | 0.671 | 0.677 | 0.668 | 0.671 | 0.671 | -0.002 (-0.30%) | 560,600 |
22 Aug 2023 | CNY | 0.668 | 0.677 | 0.661 | 0.673 | 0.673 | +0.009 (+1.36%) | 1,121,200 |
21 Aug 2023 | CNY | 0.678 | 0.678 | 0.664 | 0.664 | 0.664 | -0.013 (-1.92%) | 1,780,100 |
18 Aug 2023 | CNY | 0.696 | 0.696 | 0.676 | 0.677 | 0.677 | -0.019 (-2.73%) | 2,836,200 |
17 Aug 2023 | CNY | 0.686 | 0.696 | 0.677 | 0.696 | 0.696 | +0.004 (+0.58%) | 2,945,000 |
16 Aug 2023 | CNY | 0.695 | 0.697 | 0.691 | 0.692 | 0.692 | -0.008 (-1.14%) | 18,096,900 |
15 Aug 2023 | CNY | 0.703 | 0.705 | 0.699 | 0.7 | 0.7 | -0.002 (-0.28%) | 510,700 |
14 Aug 2023 | CNY | 0.7 | 0.713 | 0.696 | 0.702 | 0.702 | -0.012 (-1.68%) | 1,051,300 |
11 Aug 2023 | CNY | 0.722 | 0.724 | 0.713 | 0.714 | 0.714 | -0.007 (-0.97%) | 2,266,100 |
10 Aug 2023 | CNY | 0.72 | 0.723 | 0.714 | 0.721 | 0.721 | +0.004 (+0.56%) | 528,700 |
9 Aug 2023 | CNY | 0.713 | 0.721 | 0.713 | 0.717 | 0.717 | -0.004 (-0.55%) | 177,200 |
8 Aug 2023 | CNY | 0.724 | 0.727 | 0.718 | 0.721 | 0.721 | -0.012 (-1.64%) | 470,300 |
7 Aug 2023 | CNY | 0.732 | 0.733 | 0.724 | 0.733 | 0.733 | +0.002 (+0.27%) | 365,300 |
4 Aug 2023 | CNY | 0.74 | 0.742 | 0.73 | 0.731 | 0.731 | +0.001 (+0.14%) | 1,792,000 |
3 Aug 2023 | CNY | 0.729 | 0.733 | 0.725 | 0.73 | 0.73 | +0.004 (+0.55%) | 1,569,500 |
2 Aug 2023 | CNY | 0.739 | 0.746 | 0.726 | 0.726 | 0.726 | -0.016 (-2.16%) | 837,600 |
1 Aug 2023 | CNY | 0.755 | 0.761 | 0.742 | 0.742 | 0.742 | -0.013 (-1.72%) | 747,500 |
31 Jul 2023 | CNY | 0.75 | 0.764 | 0.749 | 0.755 | 0.755 | +0.015 (+2.03%) | 920,300 |
28 Jul 2023 | CNY | 0.716 | 0.741 | 0.715 | 0.74 | 0.74 | +0.021 (+2.92%) | 1,110,706 |
27 Jul 2023 | CNY | 0.721 | 0.728 | 0.715 | 0.719 | 0.719 | +0.009 (+1.27%) | 1,914,700 |
26 Jul 2023 | CNY | 0.712 | 0.713 | 0.706 | 0.71 | 0.71 | -0.003 (-0.42%) | 324,900 |