Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.773 | 0.773 | 0.764 | 0.77 | 0.77 | -0.003 (-0.39%) | 24,373,640 |
24 Aug 2023 | CNY | 0.754 | 0.776 | 0.754 | 0.773 | 0.773 | +0.018 (+2.38%) | 31,101,300 |
23 Aug 2023 | CNY | 0.768 | 0.769 | 0.755 | 0.755 | 0.755 | -0.013 (-1.69%) | 24,210,800 |
22 Aug 2023 | CNY | 0.77 | 0.773 | 0.758 | 0.768 | 0.768 | -0.001 (-0.13%) | 22,590,500 |
21 Aug 2023 | CNY | 0.768 | 0.779 | 0.765 | 0.769 | 0.769 | -0.003 (-0.39%) | 29,547,200 |
18 Aug 2023 | CNY | 0.788 | 0.789 | 0.772 | 0.772 | 0.772 | -0.019 (-2.40%) | 29,363,300 |
17 Aug 2023 | CNY | 0.773 | 0.791 | 0.769 | 0.791 | 0.791 | +0.015 (+1.93%) | 40,516,600 |
16 Aug 2023 | CNY | 0.778 | 0.781 | 0.771 | 0.776 | 0.776 | -0.002 (-0.26%) | 33,215,400 |
15 Aug 2023 | CNY | 0.78 | 0.782 | 0.771 | 0.778 | 0.778 | -0.005 (-0.64%) | 35,739,400 |
14 Aug 2023 | CNY | 0.789 | 0.789 | 0.77 | 0.783 | 0.783 | -0.01 (-1.26%) | 36,949,400 |
11 Aug 2023 | CNY | 0.805 | 0.809 | 0.792 | 0.793 | 0.793 | -0.015 (-1.86%) | 35,330,700 |
10 Aug 2023 | CNY | 0.808 | 0.811 | 0.8 | 0.808 | 0.808 | -0.001 (-0.12%) | 32,003,600 |
9 Aug 2023 | CNY | 0.805 | 0.812 | 0.804 | 0.809 | 0.809 | -0.001 (-0.12%) | 33,545,800 |
8 Aug 2023 | CNY | 0.805 | 0.812 | 0.801 | 0.81 | 0.81 | 0.0 (0.0%) | 37,779,100 |
7 Aug 2023 | CNY | 0.811 | 0.817 | 0.804 | 0.81 | 0.81 | -0.007 (-0.86%) | 39,443,900 |
4 Aug 2023 | CNY | 0.825 | 0.829 | 0.815 | 0.817 | 0.817 | 0.0 (0.0%) | 35,932,410 |
3 Aug 2023 | CNY | 0.808 | 0.818 | 0.801 | 0.817 | 0.817 | +0.006 (+0.74%) | 53,626,520 |
2 Aug 2023 | CNY | 0.808 | 0.818 | 0.805 | 0.811 | 0.811 | -0.002 (-0.25%) | 42,665,300 |
1 Aug 2023 | CNY | 0.82 | 0.829 | 0.811 | 0.813 | 0.813 | -0.008 (-0.97%) | 37,447,950 |
31 Jul 2023 | CNY | 0.824 | 0.845 | 0.818 | 0.821 | 0.821 | +0.001 (+0.12%) | 54,991,200 |
28 Jul 2023 | CNY | 0.803 | 0.821 | 0.796 | 0.82 | 0.82 | +0.016 (+1.99%) | 49,779,300 |
27 Jul 2023 | CNY | 0.798 | 0.812 | 0.794 | 0.804 | 0.804 | +0.006 (+0.75%) | 51,244,500 |
26 Jul 2023 | CNY | 0.793 | 0.803 | 0.791 | 0.798 | 0.798 | +0.001 (+0.13%) | 39,882,500 |
25 Jul 2023 | CNY | 0.78 | 0.801 | 0.78 | 0.797 | 0.797 | +0.029 (+3.78%) | 47,608,800 |
24 Jul 2023 | CNY | 0.775 | 0.775 | 0.764 | 0.768 | 0.768 | -0.007 (-0.90%) | 40,391,700 |
21 Jul 2023 | CNY | 0.762 | 0.781 | 0.76 | 0.775 | 0.775 | +0.013 (+1.71%) | 50,915,110 |
20 Jul 2023 | CNY | 0.764 | 0.771 | 0.761 | 0.762 | 0.762 | -0.001 (-0.13%) | 37,380,600 |
19 Jul 2023 | CNY | 0.763 | 0.765 | 0.758 | 0.763 | 0.763 | 0.0 (0.0%) | 31,651,300 |
18 Jul 2023 | CNY | 0.767 | 0.767 | 0.76 | 0.763 | 0.763 | -0.004 (-0.52%) | 30,081,500 |
17 Jul 2023 | CNY | 0.773 | 0.773 | 0.762 | 0.767 | 0.767 | -0.009 (-1.16%) | 25,816,100 |