Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 0.667 | 0.667 | 0.648 | 0.658 | 0.658 | -0.011 (-1.64%) | 1,298,300 |
11 Aug 2023 | CNY | 0.678 | 0.678 | 0.665 | 0.669 | 0.669 | -0.012 (-1.76%) | 497,000 |
10 Aug 2023 | CNY | 0.68 | 0.681 | 0.676 | 0.681 | 0.681 | +0.001 (+0.15%) | 46,400 |
9 Aug 2023 | CNY | 0.683 | 0.683 | 0.677 | 0.68 | 0.68 | -0.003 (-0.44%) | 92,700 |
8 Aug 2023 | CNY | 0.685 | 0.686 | 0.683 | 0.683 | 0.683 | -0.007 (-1.01%) | 618,000 |
7 Aug 2023 | CNY | 0.7 | 0.7 | 0.686 | 0.69 | 0.69 | -0.007 (-1.00%) | 217,400 |
4 Aug 2023 | CNY | 0.687 | 0.7 | 0.686 | 0.697 | 0.697 | +0.014 (+2.05%) | 2,216,500 |
3 Aug 2023 | CNY | 0.687 | 0.687 | 0.683 | 0.683 | 0.683 | -0.005 (-0.73%) | 952,100 |
2 Aug 2023 | CNY | 0.686 | 0.689 | 0.686 | 0.688 | 0.688 | -0.001 (-0.15%) | 287,100 |
1 Aug 2023 | CNY | 0.686 | 0.689 | 0.685 | 0.689 | 0.689 | +0.003 (+0.44%) | 123,000 |
31 Jul 2023 | CNY | 0.686 | 0.692 | 0.686 | 0.686 | 0.686 | +0.005 (+0.73%) | 112,400 |
28 Jul 2023 | CNY | 0.672 | 0.686 | 0.671 | 0.681 | 0.681 | +0.005 (+0.74%) | 916,000 |
27 Jul 2023 | CNY | 0.677 | 0.678 | 0.673 | 0.676 | 0.676 | -0.002 (-0.29%) | 616,600 |
26 Jul 2023 | CNY | 0.683 | 0.683 | 0.678 | 0.678 | 0.678 | -0.008 (-1.17%) | 577,400 |
25 Jul 2023 | CNY | 0.671 | 0.693 | 0.671 | 0.686 | 0.686 | +0.011 (+1.63%) | 4,758,900 |
24 Jul 2023 | CNY | 0.679 | 0.679 | 0.672 | 0.675 | 0.675 | -0.002 (-0.30%) | 45,100 |
21 Jul 2023 | CNY | 0.678 | 0.68 | 0.677 | 0.677 | 0.677 | -0.003 (-0.44%) | 854,800 |
20 Jul 2023 | CNY | 0.685 | 0.686 | 0.68 | 0.68 | 0.68 | -0.001 (-0.15%) | 39,300 |
19 Jul 2023 | CNY | 0.686 | 0.687 | 0.681 | 0.681 | 0.681 | -0.007 (-1.02%) | 809,700 |
18 Jul 2023 | CNY | 0.687 | 0.69 | 0.687 | 0.688 | 0.688 | +0.005 (+0.73%) | 395,900 |
17 Jul 2023 | CNY | 0.686 | 0.688 | 0.683 | 0.683 | 0.683 | -0.007 (-1.01%) | 322,700 |
14 Jul 2023 | CNY | 0.694 | 0.696 | 0.69 | 0.69 | 0.69 | -0.001 (-0.14%) | 209,000 |
13 Jul 2023 | CNY | 0.69 | 0.694 | 0.687 | 0.691 | 0.691 | +0.003 (+0.44%) | 30,816,600 |
12 Jul 2023 | CNY | 0.693 | 0.695 | 0.685 | 0.688 | 0.688 | -0.005 (-0.72%) | 31,083,300 |
11 Jul 2023 | CNY | 0.691 | 0.694 | 0.689 | 0.693 | 0.693 | 0.0 (0.0%) | 771,100 |
10 Jul 2023 | CNY | 0.691 | 0.694 | 0.691 | 0.693 | 0.693 | +0.002 (+0.29%) | 494,500 |
7 Jul 2023 | CNY | 0.694 | 0.694 | 0.685 | 0.691 | 0.691 | -0.01 (-1.43%) | 665,900 |
6 Jul 2023 | CNY | 0.702 | 0.704 | 0.698 | 0.701 | 0.701 | -0.007 (-0.99%) | 332,600 |
5 Jul 2023 | CNY | 0.719 | 0.719 | 0.703 | 0.708 | 0.708 | -0.011 (-1.53%) | 1,924,700 |
4 Jul 2023 | CNY | 0.704 | 0.719 | 0.704 | 0.719 | 0.719 | +0.009 (+1.27%) | 355,400 |