Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 0.839 | 0.845 | 0.827 | 0.827 | 0.827 | -0.017 (-2.01%) | 7,329,800 |
2 Aug 2024 | CNY | 0.854 | 0.854 | 0.843 | 0.844 | 0.844 | -0.01 (-1.17%) | 1,510,100 |
1 Aug 2024 | CNY | 0.864 | 0.871 | 0.852 | 0.854 | 0.854 | -0.009 (-1.04%) | 2,624,500 |
31 Jul 2024 | CNY | 0.834 | 0.863 | 0.834 | 0.863 | 0.863 | +0.03 (+3.60%) | 1,749,900 |
30 Jul 2024 | CNY | 0.84 | 0.84 | 0.828 | 0.833 | 0.833 | -0.007 (-0.83%) | 2,717,600 |
29 Jul 2024 | CNY | 0.849 | 0.849 | 0.839 | 0.84 | 0.84 | -0.004 (-0.47%) | 4,292,592 |
26 Jul 2024 | CNY | 0.834 | 0.849 | 0.833 | 0.844 | 0.844 | +0.014 (+1.69%) | 3,080,500 |
25 Jul 2024 | CNY | 0.84 | 0.84 | 0.829 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,741,900 |
24 Jul 2024 | CNY | 0.849 | 0.849 | 0.838 | 0.84 | 0.84 | -0.009 (-1.06%) | 2,454,000 |
23 Jul 2024 | CNY | 0.882 | 0.882 | 0.848 | 0.849 | 0.849 | -0.033 (-3.74%) | 1,723,600 |
22 Jul 2024 | CNY | 0.89 | 0.89 | 0.877 | 0.882 | 0.882 | -0.009 (-1.01%) | 2,469,600 |
19 Jul 2024 | CNY | 0.891 | 0.892 | 0.88 | 0.891 | 0.891 | -0.006 (-0.67%) | 2,371,200 |
18 Jul 2024 | CNY | 0.894 | 0.898 | 0.884 | 0.897 | 0.897 | 0.0 (0.0%) | 1,216,400 |
17 Jul 2024 | CNY | 0.913 | 0.914 | 0.895 | 0.897 | 0.897 | -0.013 (-1.43%) | 3,193,200 |
16 Jul 2024 | CNY | 0.909 | 0.912 | 0.905 | 0.91 | 0.91 | +0.001 (+0.11%) | 2,294,600 |
15 Jul 2024 | CNY | 0.904 | 0.913 | 0.904 | 0.909 | 0.909 | +0.002 (+0.22%) | 1,367,400 |
12 Jul 2024 | CNY | 0.914 | 0.917 | 0.904 | 0.907 | 0.907 | -0.008 (-0.87%) | 1,946,000 |
11 Jul 2024 | CNY | 0.894 | 0.916 | 0.893 | 0.915 | 0.915 | +0.028 (+3.16%) | 1,487,200 |
10 Jul 2024 | CNY | 0.897 | 0.903 | 0.885 | 0.887 | 0.887 | -0.009 (-1.00%) | 1,620,700 |
9 Jul 2024 | CNY | 0.888 | 0.899 | 0.88 | 0.896 | 0.896 | +0.008 (+0.90%) | 1,793,000 |
8 Jul 2024 | CNY | 0.901 | 0.901 | 0.885 | 0.888 | 0.888 | -0.01 (-1.11%) | 1,971,500 |
5 Jul 2024 | CNY | 0.885 | 0.899 | 0.883 | 0.898 | 0.898 | +0.011 (+1.24%) | 2,143,700 |
4 Jul 2024 | CNY | 0.897 | 0.901 | 0.885 | 0.887 | 0.887 | -0.006 (-0.67%) | 1,051,300 |
3 Jul 2024 | CNY | 0.894 | 0.899 | 0.89 | 0.893 | 0.893 | -0.001 (-0.11%) | 1,649,196 |
2 Jul 2024 | CNY | 0.902 | 0.904 | 0.892 | 0.894 | 0.894 | -0.012 (-1.32%) | 819,700 |
1 Jul 2024 | CNY | 0.894 | 0.908 | 0.894 | 0.906 | 0.906 | +0.017 (+1.91%) | 1,672,100 |
28 Jun 2024 | CNY | 0.883 | 0.896 | 0.881 | 0.889 | 0.889 | +0.009 (+1.02%) | 2,029,900 |
27 Jun 2024 | CNY | 0.894 | 0.894 | 0.879 | 0.88 | 0.88 | -0.019 (-2.11%) | 2,636,900 |
26 Jun 2024 | CNY | 0.891 | 0.899 | 0.882 | 0.899 | 0.899 | +0.008 (+0.90%) | 1,632,500 |
25 Jun 2024 | CNY | 0.89 | 0.897 | 0.886 | 0.891 | 0.891 | +0.003 (+0.34%) | 4,091,400 |