Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.9 | 0.9 | 0.871 | 0.877 | 0.877 | -0.029 (-3.20%) | 8,281,800 |
24 Aug 2023 | CNY | 0.881 | 0.918 | 0.881 | 0.906 | 0.906 | +0.022 (+2.49%) | 14,018,630 |
23 Aug 2023 | CNY | 0.899 | 0.899 | 0.884 | 0.884 | 0.884 | -0.015 (-1.67%) | 4,961,300 |
22 Aug 2023 | CNY | 0.883 | 0.899 | 0.878 | 0.899 | 0.899 | +0.016 (+1.81%) | 6,917,100 |
21 Aug 2023 | CNY | 0.88 | 0.898 | 0.88 | 0.883 | 0.883 | -0.008 (-0.90%) | 4,760,000 |
18 Aug 2023 | CNY | 0.906 | 0.915 | 0.885 | 0.891 | 0.891 | -0.018 (-1.98%) | 8,483,900 |
17 Aug 2023 | CNY | 0.902 | 0.909 | 0.892 | 0.909 | 0.909 | +0.006 (+0.66%) | 6,090,800 |
16 Aug 2023 | CNY | 0.922 | 0.922 | 0.898 | 0.903 | 0.903 | -0.016 (-1.74%) | 5,921,000 |
15 Aug 2023 | CNY | 0.939 | 0.939 | 0.914 | 0.919 | 0.919 | -0.02 (-2.13%) | 6,349,900 |
14 Aug 2023 | CNY | 0.922 | 0.94 | 0.912 | 0.939 | 0.939 | +0.013 (+1.40%) | 5,800,200 |
11 Aug 2023 | CNY | 0.951 | 0.954 | 0.925 | 0.926 | 0.926 | -0.021 (-2.22%) | 7,916,900 |
10 Aug 2023 | CNY | 0.946 | 0.953 | 0.94 | 0.947 | 0.947 | +0.001 (+0.11%) | 4,890,900 |
9 Aug 2023 | CNY | 0.971 | 0.974 | 0.945 | 0.946 | 0.946 | -0.026 (-2.67%) | 7,018,600 |
8 Aug 2023 | CNY | 0.974 | 0.989 | 0.964 | 0.972 | 0.972 | +0.001 (+0.10%) | 12,990,800 |
7 Aug 2023 | CNY | 0.953 | 0.973 | 0.952 | 0.971 | 0.971 | +0.018 (+1.89%) | 9,807,200 |
4 Aug 2023 | CNY | 0.935 | 0.956 | 0.935 | 0.953 | 0.953 | +0.021 (+2.25%) | 7,108,000 |
3 Aug 2023 | CNY | 0.934 | 0.938 | 0.929 | 0.932 | 0.932 | -0.002 (-0.21%) | 4,138,200 |
2 Aug 2023 | CNY | 0.946 | 0.946 | 0.929 | 0.934 | 0.934 | -0.012 (-1.27%) | 4,993,200 |
1 Aug 2023 | CNY | 0.955 | 0.958 | 0.942 | 0.946 | 0.946 | -0.008 (-0.84%) | 6,839,200 |
31 Jul 2023 | CNY | 0.925 | 0.962 | 0.925 | 0.954 | 0.954 | +0.03 (+3.25%) | 7,986,800 |
28 Jul 2023 | CNY | 0.922 | 0.932 | 0.916 | 0.924 | 0.924 | -0.005 (-0.54%) | 4,081,300 |
27 Jul 2023 | CNY | 0.947 | 0.947 | 0.927 | 0.929 | 0.929 | -0.019 (-2.00%) | 5,737,200 |
26 Jul 2023 | CNY | 0.961 | 0.965 | 0.94 | 0.948 | 0.948 | -0.015 (-1.56%) | 6,137,700 |
25 Jul 2023 | CNY | 0.948 | 0.967 | 0.948 | 0.963 | 0.963 | +0.02 (+2.12%) | 6,914,500 |
24 Jul 2023 | CNY | 0.944 | 0.955 | 0.938 | 0.943 | 0.943 | -0.004 (-0.42%) | 5,555,100 |
21 Jul 2023 | CNY | 0.941 | 0.954 | 0.935 | 0.947 | 0.947 | +0.004 (+0.42%) | 6,818,900 |
20 Jul 2023 | CNY | 0.955 | 0.962 | 0.942 | 0.943 | 0.943 | -0.015 (-1.57%) | 5,632,300 |
19 Jul 2023 | CNY | 0.942 | 0.96 | 0.942 | 0.958 | 0.958 | +0.016 (+1.70%) | 9,337,700 |
18 Jul 2023 | CNY | 0.956 | 0.959 | 0.94 | 0.942 | 0.942 | -0.014 (-1.46%) | 7,471,400 |
17 Jul 2023 | CNY | 0.963 | 0.979 | 0.952 | 0.956 | 0.956 | -0.007 (-0.73%) | 11,997,600 |