Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.852 | 0.852 | 0.824 | 0.83 | 0.83 | -0.02 (-2.35%) | 791,400 |
24 Aug 2023 | CNY | 0.844 | 0.859 | 0.844 | 0.85 | 0.85 | +0.003 (+0.35%) | 476,800 |
23 Aug 2023 | CNY | 0.868 | 0.868 | 0.847 | 0.847 | 0.847 | -0.021 (-2.42%) | 371,900 |
22 Aug 2023 | CNY | 0.862 | 0.868 | 0.848 | 0.868 | 0.868 | +0.01 (+1.17%) | 965,800 |
21 Aug 2023 | CNY | 0.853 | 0.865 | 0.853 | 0.858 | 0.858 | -0.002 (-0.23%) | 501,100 |
18 Aug 2023 | CNY | 0.875 | 0.875 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 155,300 |
17 Aug 2023 | CNY | 0.857 | 0.877 | 0.854 | 0.875 | 0.875 | +0.009 (+1.04%) | 275,000 |
16 Aug 2023 | CNY | 0.883 | 0.883 | 0.866 | 0.866 | 0.866 | -0.017 (-1.93%) | 426,100 |
15 Aug 2023 | CNY | 0.882 | 0.891 | 0.877 | 0.883 | 0.883 | -0.008 (-0.90%) | 215,900 |
14 Aug 2023 | CNY | 0.891 | 0.891 | 0.868 | 0.891 | 0.891 | -0.004 (-0.45%) | 1,325,900 |
11 Aug 2023 | CNY | 0.909 | 0.914 | 0.894 | 0.895 | 0.895 | -0.019 (-2.08%) | 300,100 |
10 Aug 2023 | CNY | 0.909 | 0.918 | 0.908 | 0.914 | 0.914 | -0.002 (-0.22%) | 112,100 |
9 Aug 2023 | CNY | 0.924 | 0.927 | 0.915 | 0.916 | 0.916 | -0.012 (-1.29%) | 516,700 |
8 Aug 2023 | CNY | 0.963 | 0.963 | 0.927 | 0.928 | 0.928 | -0.008 (-0.85%) | 713,900 |
7 Aug 2023 | CNY | 0.963 | 0.963 | 0.933 | 0.936 | 0.936 | +0.001 (+0.11%) | 1,550,600 |
4 Aug 2023 | CNY | 0.93 | 0.938 | 0.919 | 0.935 | 0.935 | +0.016 (+1.74%) | 778,800 |
3 Aug 2023 | CNY | 0.935 | 0.935 | 0.914 | 0.919 | 0.919 | -0.001 (-0.11%) | 1,145,200 |
2 Aug 2023 | CNY | 0.916 | 0.921 | 0.914 | 0.92 | 0.92 | +0.003 (+0.33%) | 785,300 |
1 Aug 2023 | CNY | 0.955 | 0.955 | 0.915 | 0.917 | 0.917 | -0.01 (-1.08%) | 901,800 |
31 Jul 2023 | CNY | 0.935 | 0.942 | 0.917 | 0.927 | 0.927 | +0.012 (+1.31%) | 2,009,500 |
28 Jul 2023 | CNY | 0.898 | 0.919 | 0.897 | 0.915 | 0.915 | +0.009 (+0.99%) | 2,475,700 |
27 Jul 2023 | CNY | 0.918 | 0.922 | 0.905 | 0.906 | 0.906 | +0.006 (+0.67%) | 1,009,200 |
26 Jul 2023 | CNY | 0.908 | 0.908 | 0.898 | 0.9 | 0.9 | -0.014 (-1.53%) | 332,600 |
25 Jul 2023 | CNY | 0.9 | 0.917 | 0.9 | 0.914 | 0.914 | +0.015 (+1.67%) | 458,300 |
24 Jul 2023 | CNY | 0.902 | 0.906 | 0.892 | 0.899 | 0.899 | 0.0 (0.0%) | 356,900 |
21 Jul 2023 | CNY | 0.896 | 0.903 | 0.893 | 0.899 | 0.899 | -0.006 (-0.66%) | 866,900 |
20 Jul 2023 | CNY | 0.922 | 0.925 | 0.902 | 0.905 | 0.905 | -0.02 (-2.16%) | 1,078,000 |
19 Jul 2023 | CNY | 0.923 | 0.931 | 0.923 | 0.925 | 0.925 | -0.005 (-0.54%) | 409,400 |
18 Jul 2023 | CNY | 0.934 | 0.938 | 0.929 | 0.93 | 0.93 | -0.004 (-0.43%) | 965,150 |
17 Jul 2023 | CNY | 0.932 | 0.939 | 0.93 | 0.934 | 0.934 | -0.006 (-0.64%) | 501,200 |