Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.955 | 0.99 | 0.955 | 0.971 | 0.971 | +0.01 (+1.04%) | 82,830,000 |
1 Aug 2023 | CNY | 0.955 | 0.983 | 0.95 | 0.961 | 0.961 | -0.005 (-0.52%) | 102,253,306 |
31 Jul 2023 | CNY | 0.981 | 0.998 | 0.966 | 0.966 | 0.966 | -0.009 (-0.92%) | 165,527,205 |
28 Jul 2023 | CNY | 0.891 | 0.978 | 0.89 | 0.975 | 0.975 | +0.082 (+9.18%) | 179,331,700 |
27 Jul 2023 | CNY | 0.902 | 0.907 | 0.892 | 0.893 | 0.893 | -0.009 (-1.00%) | 43,312,300 |
26 Jul 2023 | CNY | 0.897 | 0.905 | 0.893 | 0.902 | 0.902 | 0.0 (0.0%) | 41,216,200 |
25 Jul 2023 | CNY | 0.888 | 0.908 | 0.882 | 0.902 | 0.902 | +0.046 (+5.37%) | 128,675,000 |
24 Jul 2023 | CNY | 0.854 | 0.863 | 0.854 | 0.856 | 0.856 | -0.003 (-0.35%) | 19,312,200 |
21 Jul 2023 | CNY | 0.859 | 0.864 | 0.855 | 0.859 | 0.859 | +0.001 (+0.12%) | 18,035,400 |
20 Jul 2023 | CNY | 0.867 | 0.869 | 0.857 | 0.858 | 0.858 | -0.006 (-0.69%) | 23,257,200 |
19 Jul 2023 | CNY | 0.858 | 0.864 | 0.856 | 0.864 | 0.864 | +0.005 (+0.58%) | 21,304,200 |
18 Jul 2023 | CNY | 0.855 | 0.862 | 0.855 | 0.859 | 0.859 | +0.003 (+0.35%) | 16,558,000 |
17 Jul 2023 | CNY | 0.861 | 0.861 | 0.853 | 0.856 | 0.856 | -0.005 (-0.58%) | 14,280,700 |
14 Jul 2023 | CNY | 0.863 | 0.864 | 0.86 | 0.861 | 0.861 | -0.002 (-0.23%) | 14,792,300 |
13 Jul 2023 | CNY | 0.857 | 0.865 | 0.852 | 0.863 | 0.863 | +0.016 (+1.89%) | 38,736,500 |
12 Jul 2023 | CNY | 0.856 | 0.86 | 0.846 | 0.847 | 0.847 | -0.009 (-1.05%) | 20,604,700 |
11 Jul 2023 | CNY | 0.854 | 0.858 | 0.848 | 0.856 | 0.856 | +0.005 (+0.59%) | 45,428,100 |
10 Jul 2023 | CNY | 0.855 | 0.857 | 0.849 | 0.851 | 0.851 | 0.0 (0.0%) | 26,197,500 |
7 Jul 2023 | CNY | 0.841 | 0.856 | 0.84 | 0.851 | 0.851 | +0.007 (+0.83%) | 43,621,100 |
6 Jul 2023 | CNY | 0.845 | 0.851 | 0.842 | 0.844 | 0.844 | -0.003 (-0.35%) | 20,193,000 |
5 Jul 2023 | CNY | 0.851 | 0.852 | 0.845 | 0.847 | 0.847 | -0.005 (-0.59%) | 19,772,600 |
4 Jul 2023 | CNY | 0.853 | 0.855 | 0.847 | 0.852 | 0.852 | -0.002 (-0.23%) | 22,569,100 |
3 Jul 2023 | CNY | 0.84 | 0.856 | 0.84 | 0.854 | 0.854 | +0.015 (+1.79%) | 45,129,600 |
30 Jun 2023 | CNY | 0.826 | 0.843 | 0.825 | 0.839 | 0.839 | +0.012 (+1.45%) | 30,454,600 |
29 Jun 2023 | CNY | 0.827 | 0.83 | 0.824 | 0.827 | 0.827 | -0.001 (-0.12%) | 16,087,213 |
28 Jun 2023 | CNY | 0.827 | 0.83 | 0.821 | 0.828 | 0.828 | 0.0 (0.0%) | 22,955,000 |
27 Jun 2023 | CNY | 0.822 | 0.83 | 0.822 | 0.828 | 0.828 | +0.006 (+0.73%) | 20,278,205 |
26 Jun 2023 | CNY | 0.833 | 0.834 | 0.821 | 0.822 | 0.822 | -0.02 (-2.38%) | 41,868,000 |
21 Jun 2023 | CNY | 0.856 | 0.856 | 0.84 | 0.842 | 0.842 | -0.014 (-1.64%) | 40,162,400 |
20 Jun 2023 | CNY | 0.858 | 0.862 | 0.855 | 0.856 | 0.856 | -0.003 (-0.35%) | 38,072,900 |