Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 0.816 | 0.83 | 0.816 | 0.826 | 0.826 | +0.008 (+0.98%) | 2,972,300 |
8 Sep 2023 | CNY | 0.822 | 0.822 | 0.814 | 0.818 | 0.818 | -0.005 (-0.61%) | 791,600 |
7 Sep 2023 | CNY | 0.831 | 0.831 | 0.822 | 0.823 | 0.823 | -0.012 (-1.44%) | 1,636,400 |
6 Sep 2023 | CNY | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.001 (-0.12%) | 382,900 |
5 Sep 2023 | CNY | 0.84 | 0.843 | 0.834 | 0.836 | 0.836 | -0.008 (-0.95%) | 1,611,600 |
4 Sep 2023 | CNY | 0.83 | 0.849 | 0.83 | 0.844 | 0.844 | +0.021 (+2.55%) | 2,355,600 |
1 Sep 2023 | CNY | 0.82 | 0.828 | 0.82 | 0.823 | 0.823 | +0.011 (+1.35%) | 4,162,700 |
31 Aug 2023 | CNY | 0.813 | 0.815 | 0.809 | 0.812 | 0.812 | -0.004 (-0.49%) | 1,228,200 |
30 Aug 2023 | CNY | 0.819 | 0.825 | 0.814 | 0.816 | 0.816 | -0.004 (-0.49%) | 905,700 |
29 Aug 2023 | CNY | 0.8 | 0.821 | 0.8 | 0.82 | 0.82 | +0.011 (+1.36%) | 4,284,001 |
28 Aug 2023 | CNY | 0.834 | 0.847 | 0.806 | 0.809 | 0.809 | 0.0 (0.0%) | 2,464,100 |
25 Aug 2023 | CNY | 0.816 | 0.821 | 0.806 | 0.809 | 0.809 | -0.004 (-0.49%) | 2,439,200 |
24 Aug 2023 | CNY | 0.798 | 0.819 | 0.797 | 0.813 | 0.813 | +0.018 (+2.26%) | 2,860,100 |
23 Aug 2023 | CNY | 0.809 | 0.809 | 0.795 | 0.795 | 0.795 | -0.013 (-1.61%) | 1,885,800 |
22 Aug 2023 | CNY | 0.813 | 0.813 | 0.8 | 0.808 | 0.808 | -0.003 (-0.37%) | 1,641,500 |
21 Aug 2023 | CNY | 0.813 | 0.82 | 0.807 | 0.811 | 0.811 | -0.004 (-0.49%) | 1,956,901 |
18 Aug 2023 | CNY | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.017 (-2.04%) | 1,694,100 |
17 Aug 2023 | CNY | 0.814 | 0.832 | 0.812 | 0.832 | 0.832 | +0.013 (+1.59%) | 2,449,200 |
16 Aug 2023 | CNY | 0.817 | 0.824 | 0.817 | 0.819 | 0.819 | -0.001 (-0.12%) | 2,153,400 |
15 Aug 2023 | CNY | 0.827 | 0.827 | 0.814 | 0.82 | 0.82 | -0.003 (-0.36%) | 539,700 |
14 Aug 2023 | CNY | 0.832 | 0.832 | 0.813 | 0.823 | 0.823 | -0.01 (-1.20%) | 1,558,200 |
11 Aug 2023 | CNY | 0.853 | 0.86 | 0.833 | 0.833 | 0.833 | -0.018 (-2.12%) | 1,049,500 |
10 Aug 2023 | CNY | 0.851 | 0.852 | 0.843 | 0.851 | 0.851 | -0.003 (-0.35%) | 815,800 |
9 Aug 2023 | CNY | 0.854 | 0.857 | 0.851 | 0.854 | 0.854 | 0.0 (0.0%) | 1,189,800 |
8 Aug 2023 | CNY | 0.848 | 0.854 | 0.846 | 0.854 | 0.854 | +0.003 (+0.35%) | 650,900 |
7 Aug 2023 | CNY | 0.862 | 0.862 | 0.848 | 0.851 | 0.851 | -0.011 (-1.28%) | 1,289,400 |
4 Aug 2023 | CNY | 0.865 | 0.89 | 0.862 | 0.862 | 0.862 | -0.002 (-0.23%) | 2,942,500 |
3 Aug 2023 | CNY | 0.857 | 0.864 | 0.848 | 0.864 | 0.864 | +0.008 (+0.93%) | 5,020,800 |
2 Aug 2023 | CNY | 0.852 | 0.864 | 0.851 | 0.856 | 0.856 | -0.004 (-0.47%) | 1,797,400 |
1 Aug 2023 | CNY | 0.862 | 0.875 | 0.853 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,685,100 |