Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.702 | 0.702 | 0.685 | 0.689 | 0.689 | -0.019 (-2.68%) | 5,641,900 |
24 Aug 2023 | CNY | 0.707 | 0.712 | 0.703 | 0.708 | 0.708 | +0.007 (+1.00%) | 6,746,200 |
23 Aug 2023 | CNY | 0.715 | 0.715 | 0.701 | 0.701 | 0.701 | -0.02 (-2.77%) | 7,045,000 |
22 Aug 2023 | CNY | 0.713 | 0.722 | 0.704 | 0.721 | 0.721 | +0.014 (+1.98%) | 5,975,300 |
21 Aug 2023 | CNY | 0.711 | 0.717 | 0.707 | 0.707 | 0.707 | -0.007 (-0.98%) | 6,317,400 |
18 Aug 2023 | CNY | 0.728 | 0.728 | 0.714 | 0.714 | 0.714 | -0.013 (-1.79%) | 5,769,500 |
17 Aug 2023 | CNY | 0.718 | 0.731 | 0.717 | 0.727 | 0.727 | +0.003 (+0.41%) | 6,391,100 |
16 Aug 2023 | CNY | 0.734 | 0.734 | 0.722 | 0.724 | 0.724 | -0.013 (-1.76%) | 5,731,200 |
15 Aug 2023 | CNY | 0.745 | 0.747 | 0.73 | 0.737 | 0.737 | -0.012 (-1.60%) | 3,632,110 |
14 Aug 2023 | CNY | 0.744 | 0.749 | 0.739 | 0.749 | 0.749 | -0.001 (-0.13%) | 5,657,100 |
11 Aug 2023 | CNY | 0.767 | 0.767 | 0.75 | 0.75 | 0.75 | -0.017 (-2.22%) | 2,214,000 |
10 Aug 2023 | CNY | 0.768 | 0.769 | 0.764 | 0.767 | 0.767 | -0.003 (-0.39%) | 4,341,600 |
9 Aug 2023 | CNY | 0.779 | 0.78 | 0.768 | 0.77 | 0.77 | -0.011 (-1.41%) | 2,611,100 |
8 Aug 2023 | CNY | 0.784 | 0.787 | 0.781 | 0.781 | 0.781 | -0.002 (-0.26%) | 2,297,900 |
7 Aug 2023 | CNY | 0.789 | 0.795 | 0.781 | 0.783 | 0.783 | -0.005 (-0.63%) | 3,170,100 |
4 Aug 2023 | CNY | 0.788 | 0.791 | 0.783 | 0.788 | 0.788 | +0.006 (+0.77%) | 1,731,700 |
3 Aug 2023 | CNY | 0.779 | 0.787 | 0.779 | 0.782 | 0.782 | +0.001 (+0.13%) | 2,106,800 |
2 Aug 2023 | CNY | 0.781 | 0.787 | 0.78 | 0.781 | 0.781 | 0.0 (0.0%) | 2,177,100 |
1 Aug 2023 | CNY | 0.775 | 0.785 | 0.775 | 0.781 | 0.781 | +0.002 (+0.26%) | 3,463,600 |
31 Jul 2023 | CNY | 0.774 | 0.783 | 0.774 | 0.779 | 0.779 | +0.009 (+1.17%) | 4,711,600 |
28 Jul 2023 | CNY | 0.765 | 0.772 | 0.762 | 0.77 | 0.77 | +0.006 (+0.79%) | 4,244,900 |
27 Jul 2023 | CNY | 0.769 | 0.772 | 0.763 | 0.764 | 0.764 | -0.006 (-0.78%) | 3,918,800 |
26 Jul 2023 | CNY | 0.787 | 0.787 | 0.769 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,903,700 |
25 Jul 2023 | CNY | 0.773 | 0.782 | 0.773 | 0.78 | 0.78 | +0.013 (+1.69%) | 1,312,700 |
24 Jul 2023 | CNY | 0.767 | 0.776 | 0.765 | 0.767 | 0.767 | +0.001 (+0.13%) | 4,892,400 |
21 Jul 2023 | CNY | 0.77 | 0.774 | 0.764 | 0.766 | 0.766 | -0.005 (-0.65%) | 3,990,820 |
20 Jul 2023 | CNY | 0.793 | 0.795 | 0.77 | 0.771 | 0.771 | -0.027 (-3.38%) | 4,267,500 |
19 Jul 2023 | CNY | 0.803 | 0.803 | 0.792 | 0.798 | 0.798 | -0.002 (-0.25%) | 1,548,900 |
18 Jul 2023 | CNY | 0.809 | 0.814 | 0.799 | 0.8 | 0.8 | -0.006 (-0.74%) | 2,657,000 |
17 Jul 2023 | CNY | 0.802 | 0.812 | 0.802 | 0.806 | 0.806 | -0.003 (-0.37%) | 3,178,600 |