Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.637 | 0.639 | 0.629 | 0.632 | 0.632 | -0.005 (-0.78%) | 9,276,700 |
24 Aug 2023 | CNY | 0.631 | 0.643 | 0.626 | 0.637 | 0.637 | +0.007 (+1.11%) | 6,380,500 |
23 Aug 2023 | CNY | 0.645 | 0.645 | 0.628 | 0.63 | 0.63 | -0.013 (-2.02%) | 10,715,000 |
22 Aug 2023 | CNY | 0.65 | 0.65 | 0.633 | 0.643 | 0.643 | -0.002 (-0.31%) | 9,564,100 |
21 Aug 2023 | CNY | 0.646 | 0.656 | 0.643 | 0.645 | 0.645 | -0.003 (-0.46%) | 14,258,300 |
18 Aug 2023 | CNY | 0.66 | 0.66 | 0.647 | 0.648 | 0.648 | -0.012 (-1.82%) | 14,535,300 |
17 Aug 2023 | CNY | 0.66 | 0.661 | 0.653 | 0.66 | 0.66 | 0.0 (0.0%) | 9,683,600 |
16 Aug 2023 | CNY | 0.66 | 0.669 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 9,572,700 |
15 Aug 2023 | CNY | 0.663 | 0.663 | 0.654 | 0.66 | 0.66 | -0.002 (-0.30%) | 12,126,300 |
14 Aug 2023 | CNY | 0.66 | 0.662 | 0.653 | 0.662 | 0.662 | -0.001 (-0.15%) | 6,892,300 |
11 Aug 2023 | CNY | 0.672 | 0.672 | 0.663 | 0.663 | 0.663 | -0.009 (-1.34%) | 10,536,710 |
10 Aug 2023 | CNY | 0.67 | 0.672 | 0.667 | 0.672 | 0.672 | -0.001 (-0.15%) | 7,171,800 |
9 Aug 2023 | CNY | 0.663 | 0.676 | 0.663 | 0.673 | 0.673 | +0.009 (+1.36%) | 43,395,700 |
8 Aug 2023 | CNY | 0.668 | 0.668 | 0.659 | 0.664 | 0.664 | -0.002 (-0.30%) | 13,731,800 |
7 Aug 2023 | CNY | 0.687 | 0.687 | 0.662 | 0.666 | 0.666 | -0.02 (-2.92%) | 24,658,200 |
4 Aug 2023 | CNY | 0.692 | 0.694 | 0.685 | 0.686 | 0.686 | -0.002 (-0.29%) | 8,952,100 |
3 Aug 2023 | CNY | 0.684 | 0.689 | 0.682 | 0.688 | 0.688 | +0.003 (+0.44%) | 9,380,100 |
2 Aug 2023 | CNY | 0.695 | 0.695 | 0.683 | 0.685 | 0.685 | -0.011 (-1.58%) | 23,868,600 |
1 Aug 2023 | CNY | 0.7 | 0.706 | 0.693 | 0.696 | 0.696 | -0.007 (-1.00%) | 10,675,300 |
31 Jul 2023 | CNY | 0.718 | 0.722 | 0.701 | 0.703 | 0.703 | -0.012 (-1.68%) | 29,434,500 |
28 Jul 2023 | CNY | 0.71 | 0.716 | 0.707 | 0.715 | 0.715 | +0.006 (+0.85%) | 33,932,000 |
27 Jul 2023 | CNY | 0.713 | 0.713 | 0.706 | 0.709 | 0.709 | -0.002 (-0.28%) | 9,301,900 |
26 Jul 2023 | CNY | 0.705 | 0.712 | 0.704 | 0.711 | 0.711 | +0.005 (+0.71%) | 8,599,800 |
25 Jul 2023 | CNY | 0.7 | 0.706 | 0.7 | 0.706 | 0.706 | +0.008 (+1.15%) | 7,543,600 |
24 Jul 2023 | CNY | 0.702 | 0.703 | 0.696 | 0.698 | 0.698 | +0.001 (+0.14%) | 6,155,800 |
21 Jul 2023 | CNY | 0.687 | 0.699 | 0.687 | 0.697 | 0.697 | +0.009 (+1.31%) | 8,314,800 |
20 Jul 2023 | CNY | 0.69 | 0.694 | 0.687 | 0.688 | 0.688 | +0.002 (+0.29%) | 6,956,800 |
19 Jul 2023 | CNY | 0.691 | 0.692 | 0.686 | 0.686 | 0.686 | -0.003 (-0.44%) | 12,974,300 |
18 Jul 2023 | CNY | 0.692 | 0.693 | 0.689 | 0.689 | 0.689 | -0.006 (-0.86%) | 7,690,900 |
17 Jul 2023 | CNY | 0.701 | 0.701 | 0.692 | 0.695 | 0.695 | -0.007 (-1.00%) | 4,817,900 |