Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 3,463,603 |
31 Jul 2023 | CNY | 0.774 | 0.783 | 0.774 | 0.779 | 0.779 | +0.009 (+1.17%) | 4,711,602 |
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%) | 3,990,824 |
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 |
14 Jul 2023 | CNY | 0.808 | 0.813 | 0.808 | 0.809 | 0.809 | +0.004 (+0.50%) | 2,545,600 |
13 Jul 2023 | CNY | 0.794 | 0.807 | 0.794 | 0.805 | 0.805 | +0.015 (+1.90%) | 3,557,700 |
12 Jul 2023 | CNY | 0.805 | 0.807 | 0.789 | 0.79 | 0.79 | -0.016 (-1.99%) | 4,480,701 |
11 Jul 2023 | CNY | 0.789 | 0.807 | 0.789 | 0.806 | 0.806 | +0.018 (+2.28%) | 4,256,001 |
10 Jul 2023 | CNY | 0.799 | 0.799 | 0.782 | 0.788 | 0.788 | -0.004 (-0.51%) | 2,762,600 |
7 Jul 2023 | CNY | 0.788 | 0.795 | 0.779 | 0.792 | 0.792 | -0.003 (-0.38%) | 3,094,700 |
6 Jul 2023 | CNY | 0.798 | 0.805 | 0.794 | 0.795 | 0.795 | -0.001 (-0.13%) | 656,200 |
5 Jul 2023 | CNY | 0.814 | 0.814 | 0.796 | 0.796 | 0.796 | -0.005 (-0.62%) | 4,761,603 |
4 Jul 2023 | CNY | 0.786 | 0.807 | 0.786 | 0.801 | 0.801 | +0.014 (+1.78%) | 4,520,003 |
3 Jul 2023 | CNY | 0.792 | 0.792 | 0.779 | 0.787 | 0.787 | +0.002 (+0.25%) | 2,809,600 |
30 Jun 2023 | CNY | 0.78 | 0.788 | 0.777 | 0.785 | 0.785 | +0.005 (+0.64%) | 3,154,500 |
29 Jun 2023 | CNY | 0.772 | 0.785 | 0.77 | 0.78 | 0.78 | +0.013 (+1.69%) | 2,216,400 |
28 Jun 2023 | CNY | 0.78 | 0.78 | 0.76 | 0.767 | 0.767 | -0.02 (-2.54%) | 3,176,701 |
27 Jun 2023 | CNY | 0.778 | 0.788 | 0.775 | 0.787 | 0.787 | +0.011 (+1.42%) | 2,979,100 |