Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.947 | 0.948 | 0.929 | 0.932 | 0.932 | -0.017 (-1.79%) | 58,081,701 |
1 Aug 2023 | CNY | 0.955 | 0.96 | 0.949 | 0.949 | 0.949 | -0.007 (-0.73%) | 60,534,602 |
31 Jul 2023 | CNY | 0.952 | 0.969 | 0.949 | 0.956 | 0.956 | +0.004 (+0.42%) | 71,364,507 |
28 Jul 2023 | CNY | 0.922 | 0.953 | 0.919 | 0.952 | 0.952 | +0.029 (+3.14%) | 69,339,500 |
27 Jul 2023 | CNY | 0.915 | 0.929 | 0.915 | 0.923 | 0.923 | +0.008 (+0.87%) | 52,582,800 |
26 Jul 2023 | CNY | 0.911 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 37,534,400 |
25 Jul 2023 | CNY | 0.895 | 0.916 | 0.895 | 0.915 | 0.915 | +0.024 (+2.69%) | 52,756,616 |
24 Jul 2023 | CNY | 0.896 | 0.896 | 0.89 | 0.891 | 0.891 | -0.006 (-0.67%) | 32,617,400 |
21 Jul 2023 | CNY | 0.894 | 0.898 | 0.892 | 0.897 | 0.897 | +0.003 (+0.34%) | 41,587,800 |
20 Jul 2023 | CNY | 0.892 | 0.9 | 0.892 | 0.894 | 0.894 | +0.002 (+0.22%) | 41,570,305 |
19 Jul 2023 | CNY | 0.888 | 0.892 | 0.885 | 0.892 | 0.892 | +0.004 (+0.45%) | 41,669,600 |
18 Jul 2023 | CNY | 0.891 | 0.892 | 0.886 | 0.888 | 0.888 | -0.003 (-0.34%) | 38,254,500 |
17 Jul 2023 | CNY | 0.894 | 0.894 | 0.887 | 0.891 | 0.891 | -0.005 (-0.56%) | 36,518,500 |
14 Jul 2023 | CNY | 0.893 | 0.899 | 0.892 | 0.896 | 0.896 | +0.003 (+0.34%) | 72,356,904 |
13 Jul 2023 | CNY | 0.885 | 0.894 | 0.884 | 0.893 | 0.893 | +0.012 (+1.36%) | 62,152,000 |
12 Jul 2023 | CNY | 0.878 | 0.888 | 0.878 | 0.881 | 0.881 | +0.003 (+0.34%) | 49,844,700 |
11 Jul 2023 | CNY | 0.873 | 0.878 | 0.873 | 0.878 | 0.878 | +0.006 (+0.69%) | 47,477,000 |
10 Jul 2023 | CNY | 0.873 | 0.877 | 0.87 | 0.872 | 0.872 | 0.0 (0.0%) | 44,224,200 |
7 Jul 2023 | CNY | 0.871 | 0.876 | 0.87 | 0.872 | 0.872 | 0.0 (0.0%) | 49,676,700 |
6 Jul 2023 | CNY | 0.876 | 0.88 | 0.87 | 0.872 | 0.872 | -0.007 (-0.80%) | 49,626,900 |
5 Jul 2023 | CNY | 0.885 | 0.885 | 0.877 | 0.879 | 0.879 | -0.007 (-0.79%) | 49,809,100 |
4 Jul 2023 | CNY | 0.891 | 0.891 | 0.882 | 0.886 | 0.886 | -0.005 (-0.56%) | 57,908,182 |
3 Jul 2023 | CNY | 0.881 | 0.893 | 0.88 | 0.891 | 0.891 | +0.011 (+1.25%) | 60,243,100 |
30 Jun 2023 | CNY | 0.872 | 0.881 | 0.872 | 0.88 | 0.88 | +0.007 (+0.80%) | 54,861,100 |
29 Jun 2023 | CNY | 0.877 | 0.877 | 0.871 | 0.873 | 0.873 | -0.004 (-0.46%) | 55,944,300 |
28 Jun 2023 | CNY | 0.877 | 0.88 | 0.872 | 0.877 | 0.877 | +0.001 (+0.11%) | 39,678,200 |
27 Jun 2023 | CNY | 0.865 | 0.877 | 0.865 | 0.876 | 0.876 | +0.008 (+0.92%) | 58,527,700 |
26 Jun 2023 | CNY | 0.88 | 0.88 | 0.864 | 0.868 | 0.868 | -0.014 (-1.59%) | 57,960,200 |
21 Jun 2023 | CNY | 0.88 | 0.891 | 0.878 | 0.882 | 0.882 | +0.002 (+0.23%) | 77,068,500 |
20 Jun 2023 | CNY | 0.884 | 0.886 | 0.879 | 0.88 | 0.88 | -0.005 (-0.56%) | 54,107,100 |