Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | CNY | 0.745 | 0.747 | 0.742 | 0.745 | 0.745 | -0.002 (-0.27%) | 93,036,100 |
5 Sep 2023 | CNY | 0.752 | 0.752 | 0.745 | 0.747 | 0.747 | -0.007 (-0.93%) | 68,955,900 |
4 Sep 2023 | CNY | 0.748 | 0.754 | 0.745 | 0.754 | 0.754 | +0.007 (+0.94%) | 103,105,001 |
1 Sep 2023 | CNY | 0.743 | 0.748 | 0.742 | 0.747 | 0.747 | +0.006 (+0.81%) | 81,298,000 |
31 Aug 2023 | CNY | 0.746 | 0.747 | 0.74 | 0.741 | 0.741 | -0.006 (-0.80%) | 85,671,900 |
30 Aug 2023 | CNY | 0.751 | 0.753 | 0.745 | 0.747 | 0.747 | -0.004 (-0.53%) | 106,242,355 |
29 Aug 2023 | CNY | 0.743 | 0.752 | 0.74 | 0.751 | 0.751 | +0.008 (+1.08%) | 115,397,455 |
28 Aug 2023 | CNY | 0.762 | 0.77 | 0.741 | 0.743 | 0.743 | 0.0 (0.0%) | 216,638,500 |
25 Aug 2023 | CNY | 0.741 | 0.754 | 0.74 | 0.743 | 0.743 | -0.002 (-0.27%) | 129,111,700 |
24 Aug 2023 | CNY | 0.731 | 0.745 | 0.726 | 0.745 | 0.745 | +0.016 (+2.19%) | 147,180,400 |
23 Aug 2023 | CNY | 0.736 | 0.74 | 0.729 | 0.729 | 0.729 | -0.009 (-1.22%) | 100,022,337 |
22 Aug 2023 | CNY | 0.742 | 0.745 | 0.729 | 0.738 | 0.738 | -0.003 (-0.40%) | 153,552,400 |
21 Aug 2023 | CNY | 0.752 | 0.752 | 0.74 | 0.741 | 0.741 | -0.009 (-1.20%) | 94,370,100 |
18 Aug 2023 | CNY | 0.763 | 0.763 | 0.75 | 0.75 | 0.75 | -0.013 (-1.70%) | 89,839,300 |
17 Aug 2023 | CNY | 0.757 | 0.764 | 0.751 | 0.763 | 0.763 | +0.004 (+0.53%) | 98,870,000 |
16 Aug 2023 | CNY | 0.76 | 0.765 | 0.758 | 0.759 | 0.759 | -0.004 (-0.52%) | 71,316,700 |
15 Aug 2023 | CNY | 0.764 | 0.767 | 0.757 | 0.763 | 0.763 | -0.001 (-0.13%) | 90,471,900 |
14 Aug 2023 | CNY | 0.765 | 0.765 | 0.753 | 0.764 | 0.764 | -0.003 (-0.39%) | 118,924,500 |
11 Aug 2023 | CNY | 0.783 | 0.784 | 0.766 | 0.767 | 0.767 | -0.016 (-2.04%) | 121,978,900 |
10 Aug 2023 | CNY | 0.777 | 0.785 | 0.776 | 0.783 | 0.783 | +0.007 (+0.90%) | 95,289,700 |
9 Aug 2023 | CNY | 0.78 | 0.782 | 0.774 | 0.776 | 0.776 | -0.008 (-1.02%) | 113,655,101 |
8 Aug 2023 | CNY | 0.787 | 0.788 | 0.776 | 0.784 | 0.784 | -0.003 (-0.38%) | 130,203,017 |
7 Aug 2023 | CNY | 0.786 | 0.792 | 0.786 | 0.787 | 0.787 | +0.001 (+0.13%) | 153,838,900 |
4 Aug 2023 | CNY | 0.791 | 0.794 | 0.784 | 0.786 | 0.786 | -0.004 (-0.51%) | 106,062,800 |
3 Aug 2023 | CNY | 0.785 | 0.79 | 0.783 | 0.79 | 0.79 | +0.004 (+0.51%) | 81,815,800 |
2 Aug 2023 | CNY | 0.797 | 0.797 | 0.782 | 0.786 | 0.786 | -0.011 (-1.38%) | 140,606,208 |
1 Aug 2023 | CNY | 0.804 | 0.805 | 0.795 | 0.797 | 0.797 | -0.009 (-1.12%) | 180,612,033 |
31 Jul 2023 | CNY | 0.794 | 0.807 | 0.794 | 0.806 | 0.806 | +0.015 (+1.90%) | 245,196,641 |
28 Jul 2023 | CNY | 0.784 | 0.792 | 0.78 | 0.791 | 0.791 | +0.007 (+0.89%) | 128,186,233 |
27 Jul 2023 | CNY | 0.782 | 0.789 | 0.781 | 0.784 | 0.784 | +0.001 (+0.13%) | 107,834,000 |