Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.73 | 0.737 | 0.73 | 0.733 | 0.733 | -0.004 (-0.54%) | 859,000 |
24 Aug 2023 | CNY | 0.74 | 0.743 | 0.735 | 0.737 | 0.737 | -0.003 (-0.41%) | 601,000 |
23 Aug 2023 | CNY | 0.748 | 0.748 | 0.74 | 0.74 | 0.74 | -0.011 (-1.46%) | 40,700 |
22 Aug 2023 | CNY | 0.742 | 0.752 | 0.739 | 0.751 | 0.751 | +0.011 (+1.49%) | 14,442,800 |
21 Aug 2023 | CNY | 0.743 | 0.748 | 0.738 | 0.74 | 0.74 | -0.006 (-0.80%) | 953,400 |
18 Aug 2023 | CNY | 0.754 | 0.754 | 0.746 | 0.746 | 0.746 | -0.007 (-0.93%) | 2,037,000 |
17 Aug 2023 | CNY | 0.748 | 0.754 | 0.746 | 0.753 | 0.753 | -0.001 (-0.13%) | 3,354,400 |
16 Aug 2023 | CNY | 0.757 | 0.758 | 0.75 | 0.754 | 0.754 | -0.003 (-0.40%) | 439,200 |
15 Aug 2023 | CNY | 0.75 | 0.759 | 0.75 | 0.757 | 0.757 | +0.001 (+0.13%) | 1,787,400 |
14 Aug 2023 | CNY | 0.754 | 0.756 | 0.748 | 0.756 | 0.756 | -0.002 (-0.26%) | 1,493,300 |
11 Aug 2023 | CNY | 0.77 | 0.772 | 0.758 | 0.758 | 0.758 | -0.016 (-2.07%) | 1,820,800 |
10 Aug 2023 | CNY | 0.772 | 0.776 | 0.768 | 0.774 | 0.774 | +0.003 (+0.39%) | 17,100 |
9 Aug 2023 | CNY | 0.775 | 0.776 | 0.77 | 0.771 | 0.771 | -0.004 (-0.52%) | 61,000 |
8 Aug 2023 | CNY | 0.775 | 0.779 | 0.774 | 0.775 | 0.775 | -0.002 (-0.26%) | 315,700 |
7 Aug 2023 | CNY | 0.783 | 0.783 | 0.776 | 0.777 | 0.777 | -0.006 (-0.77%) | 180,000 |
4 Aug 2023 | CNY | 0.784 | 0.789 | 0.783 | 0.783 | 0.783 | +0.004 (+0.51%) | 1,975,300 |
3 Aug 2023 | CNY | 0.775 | 0.779 | 0.771 | 0.779 | 0.779 | +0.003 (+0.39%) | 214,700 |
2 Aug 2023 | CNY | 0.789 | 0.789 | 0.772 | 0.776 | 0.776 | -0.006 (-0.77%) | 531,700 |
1 Aug 2023 | CNY | 0.783 | 0.786 | 0.778 | 0.782 | 0.782 | -0.001 (-0.13%) | 222,400 |
31 Jul 2023 | CNY | 0.782 | 0.789 | 0.779 | 0.783 | 0.783 | +0.008 (+1.03%) | 501,000 |
28 Jul 2023 | CNY | 0.76 | 0.775 | 0.759 | 0.775 | 0.775 | +0.016 (+2.11%) | 662,600 |
27 Jul 2023 | CNY | 0.756 | 0.764 | 0.756 | 0.759 | 0.759 | +0.002 (+0.26%) | 4,409,400 |
26 Jul 2023 | CNY | 0.755 | 0.76 | 0.755 | 0.757 | 0.757 | 0.0 (0.0%) | 863,000 |
25 Jul 2023 | CNY | 0.745 | 0.758 | 0.745 | 0.757 | 0.757 | +0.016 (+2.16%) | 2,332,400 |
24 Jul 2023 | CNY | 0.737 | 0.745 | 0.737 | 0.741 | 0.741 | +0.003 (+0.41%) | 59,300 |
21 Jul 2023 | CNY | 0.74 | 0.745 | 0.738 | 0.738 | 0.738 | -0.003 (-0.40%) | 686,800 |
20 Jul 2023 | CNY | 0.749 | 0.75 | 0.741 | 0.741 | 0.741 | -0.006 (-0.80%) | 197,900 |
19 Jul 2023 | CNY | 0.745 | 0.749 | 0.744 | 0.747 | 0.747 | 0.0 (0.0%) | 307,000 |
18 Jul 2023 | CNY | 0.737 | 0.748 | 0.737 | 0.747 | 0.747 | +0.003 (+0.40%) | 64,600 |
17 Jul 2023 | CNY | 0.746 | 0.747 | 0.743 | 0.744 | 0.744 | -0.006 (-0.80%) | 125,500 |