Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 0.736 | 0.736 | 0.727 | 0.728 | 0.728 | -0.007 (-0.95%) | 57,323,000 |
31 Jul 2023 | CNY | 0.725 | 0.736 | 0.722 | 0.735 | 0.735 | +0.013 (+1.80%) | 103,765,600 |
28 Jul 2023 | CNY | 0.716 | 0.722 | 0.713 | 0.722 | 0.722 | +0.006 (+0.84%) | 140,357,400 |
27 Jul 2023 | CNY | 0.715 | 0.72 | 0.711 | 0.716 | 0.716 | +0.003 (+0.42%) | 136,807,401 |
26 Jul 2023 | CNY | 0.707 | 0.714 | 0.705 | 0.713 | 0.713 | +0.005 (+0.71%) | 128,101,900 |
25 Jul 2023 | CNY | 0.71 | 0.712 | 0.704 | 0.708 | 0.708 | +0.001 (+0.14%) | 151,910,600 |
24 Jul 2023 | CNY | 0.719 | 0.724 | 0.707 | 0.707 | 0.707 | -0.013 (-1.81%) | 185,417,503 |
21 Jul 2023 | CNY | 0.711 | 0.724 | 0.711 | 0.72 | 0.72 | +0.008 (+1.12%) | 158,700,203 |
20 Jul 2023 | CNY | 0.718 | 0.719 | 0.711 | 0.712 | 0.712 | -0.003 (-0.42%) | 86,289,200 |
19 Jul 2023 | CNY | 0.714 | 0.72 | 0.711 | 0.715 | 0.715 | +0.002 (+0.28%) | 61,038,200 |
18 Jul 2023 | CNY | 0.707 | 0.716 | 0.705 | 0.713 | 0.713 | +0.005 (+0.71%) | 67,069,500 |
17 Jul 2023 | CNY | 0.703 | 0.712 | 0.697 | 0.708 | 0.708 | +0.005 (+0.71%) | 59,926,498 |
14 Jul 2023 | CNY | 0.707 | 0.708 | 0.702 | 0.703 | 0.703 | -0.003 (-0.42%) | 39,520,800 |
13 Jul 2023 | CNY | 0.703 | 0.707 | 0.701 | 0.706 | 0.706 | +0.004 (+0.57%) | 70,463,500 |
12 Jul 2023 | CNY | 0.7 | 0.707 | 0.697 | 0.702 | 0.702 | +0.002 (+0.29%) | 65,280,218 |
11 Jul 2023 | CNY | 0.7 | 0.704 | 0.696 | 0.7 | 0.7 | +0.001 (+0.14%) | 58,024,000 |
10 Jul 2023 | CNY | 0.698 | 0.709 | 0.697 | 0.699 | 0.699 | +0.001 (+0.14%) | 69,117,900 |
7 Jul 2023 | CNY | 0.691 | 0.702 | 0.686 | 0.698 | 0.698 | +0.006 (+0.87%) | 102,185,000 |
6 Jul 2023 | CNY | 0.686 | 0.697 | 0.683 | 0.692 | 0.692 | +0.005 (+0.73%) | 100,637,701 |
5 Jul 2023 | CNY | 0.696 | 0.696 | 0.685 | 0.687 | 0.687 | -0.011 (-1.58%) | 67,119,608 |
4 Jul 2023 | CNY | 0.697 | 0.7 | 0.691 | 0.698 | 0.698 | +0.002 (+0.29%) | 56,572,800 |
3 Jul 2023 | CNY | 0.693 | 0.697 | 0.692 | 0.696 | 0.696 | +0.003 (+0.43%) | 53,175,100 |
30 Jun 2023 | CNY | 0.688 | 0.697 | 0.684 | 0.693 | 0.693 | +0.005 (+0.73%) | 55,251,200 |
29 Jun 2023 | CNY | 0.681 | 0.696 | 0.681 | 0.688 | 0.688 | +0.004 (+0.58%) | 79,670,400 |
28 Jun 2023 | CNY | 0.686 | 0.686 | 0.677 | 0.684 | 0.684 | -0.001 (-0.15%) | 44,786,800 |
27 Jun 2023 | CNY | 0.681 | 0.687 | 0.679 | 0.685 | 0.685 | +0.006 (+0.88%) | 48,671,700 |
26 Jun 2023 | CNY | 0.68 | 0.687 | 0.675 | 0.679 | 0.679 | -0.003 (-0.44%) | 59,581,149 |
21 Jun 2023 | CNY | 0.69 | 0.695 | 0.681 | 0.682 | 0.682 | -0.01 (-1.45%) | 62,255,001 |
20 Jun 2023 | CNY | 0.693 | 0.696 | 0.689 | 0.692 | 0.692 | -0.003 (-0.43%) | 53,369,300 |
19 Jun 2023 | CNY | 0.697 | 0.705 | 0.693 | 0.695 | 0.695 | -0.003 (-0.43%) | 70,826,400 |