Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.729 | 0.733 | 0.723 | 0.726 | 0.726 | -0.004 (-0.55%) | 57,658,604 |
1 Aug 2023 | CNY | 0.739 | 0.741 | 0.725 | 0.73 | 0.73 | -0.011 (-1.48%) | 50,278,100 |
31 Jul 2023 | CNY | 0.738 | 0.749 | 0.736 | 0.741 | 0.741 | +0.006 (+0.82%) | 43,872,700 |
28 Jul 2023 | CNY | 0.727 | 0.737 | 0.72 | 0.735 | 0.735 | +0.008 (+1.10%) | 54,535,904 |
27 Jul 2023 | CNY | 0.738 | 0.741 | 0.726 | 0.727 | 0.727 | -0.011 (-1.49%) | 43,171,758 |
26 Jul 2023 | CNY | 0.736 | 0.744 | 0.732 | 0.738 | 0.738 | +0.003 (+0.41%) | 50,217,296 |
25 Jul 2023 | CNY | 0.728 | 0.738 | 0.728 | 0.735 | 0.735 | +0.012 (+1.66%) | 52,107,605 |
24 Jul 2023 | CNY | 0.729 | 0.733 | 0.722 | 0.723 | 0.723 | -0.007 (-0.96%) | 42,545,200 |
21 Jul 2023 | CNY | 0.736 | 0.739 | 0.727 | 0.73 | 0.73 | -0.009 (-1.22%) | 58,171,300 |
20 Jul 2023 | CNY | 0.741 | 0.75 | 0.737 | 0.739 | 0.739 | -0.004 (-0.54%) | 62,139,432 |
19 Jul 2023 | CNY | 0.753 | 0.756 | 0.74 | 0.743 | 0.743 | -0.011 (-1.46%) | 38,721,500 |
18 Jul 2023 | CNY | 0.763 | 0.763 | 0.749 | 0.754 | 0.754 | -0.005 (-0.66%) | 44,551,000 |
17 Jul 2023 | CNY | 0.763 | 0.767 | 0.756 | 0.759 | 0.759 | -0.003 (-0.39%) | 39,699,700 |
14 Jul 2023 | CNY | 0.777 | 0.777 | 0.762 | 0.762 | 0.762 | -0.016 (-2.06%) | 38,096,705 |
13 Jul 2023 | CNY | 0.774 | 0.787 | 0.77 | 0.778 | 0.778 | +0.006 (+0.78%) | 40,952,600 |
12 Jul 2023 | CNY | 0.765 | 0.78 | 0.752 | 0.772 | 0.772 | +0.007 (+0.92%) | 57,731,100 |
11 Jul 2023 | CNY | 0.772 | 0.775 | 0.758 | 0.765 | 0.765 | -0.006 (-0.78%) | 47,133,704 |
10 Jul 2023 | CNY | 0.749 | 0.778 | 0.747 | 0.771 | 0.771 | +0.022 (+2.94%) | 49,151,605 |
7 Jul 2023 | CNY | 0.758 | 0.761 | 0.747 | 0.749 | 0.749 | -0.012 (-1.58%) | 42,635,707 |
6 Jul 2023 | CNY | 0.763 | 0.768 | 0.757 | 0.761 | 0.761 | -0.004 (-0.52%) | 35,549,300 |
5 Jul 2023 | CNY | 0.774 | 0.778 | 0.762 | 0.765 | 0.765 | -0.01 (-1.29%) | 35,378,938 |
4 Jul 2023 | CNY | 0.782 | 0.787 | 0.771 | 0.775 | 0.775 | -0.009 (-1.15%) | 37,340,100 |
3 Jul 2023 | CNY | 0.782 | 0.796 | 0.78 | 0.784 | 0.784 | +0.001 (+0.13%) | 79,683,216 |
30 Jun 2023 | CNY | 0.775 | 0.787 | 0.766 | 0.783 | 0.783 | +0.009 (+1.16%) | 47,100,842 |
29 Jun 2023 | CNY | 0.776 | 0.791 | 0.772 | 0.774 | 0.774 | -0.002 (-0.26%) | 39,933,101 |
28 Jun 2023 | CNY | 0.766 | 0.777 | 0.762 | 0.776 | 0.776 | +0.01 (+1.31%) | 59,032,300 |
27 Jun 2023 | CNY | 0.763 | 0.782 | 0.759 | 0.766 | 0.766 | +0.003 (+0.39%) | 72,640,800 |
26 Jun 2023 | CNY | 0.747 | 0.776 | 0.744 | 0.763 | 0.763 | +0.009 (+1.19%) | 57,088,800 |
21 Jun 2023 | CNY | 0.762 | 0.774 | 0.754 | 0.754 | 0.754 | -0.009 (-1.18%) | 46,876,200 |
20 Jun 2023 | CNY | 0.76 | 0.772 | 0.757 | 0.763 | 0.763 | +0.001 (+0.13%) | 62,224,119 |