Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.858 | 0.858 | 0.847 | 0.847 | 0.847 | -0.016 (-1.85%) | 11,820,300 |
10 Aug 2023 | CNY | 0.863 | 0.864 | 0.857 | 0.863 | 0.863 | +0.001 (+0.12%) | 10,414,700 |
9 Aug 2023 | CNY | 0.864 | 0.865 | 0.861 | 0.862 | 0.862 | -0.003 (-0.35%) | 5,674,300 |
8 Aug 2023 | CNY | 0.861 | 0.868 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 10,798,300 |
7 Aug 2023 | CNY | 0.873 | 0.873 | 0.863 | 0.865 | 0.865 | -0.007 (-0.80%) | 9,227,400 |
4 Aug 2023 | CNY | 0.875 | 0.878 | 0.87 | 0.872 | 0.872 | +0.005 (+0.58%) | 11,779,500 |
3 Aug 2023 | CNY | 0.86 | 0.868 | 0.86 | 0.867 | 0.867 | +0.007 (+0.81%) | 9,383,900 |
2 Aug 2023 | CNY | 0.865 | 0.87 | 0.859 | 0.86 | 0.86 | -0.007 (-0.81%) | 9,286,700 |
1 Aug 2023 | CNY | 0.874 | 0.875 | 0.866 | 0.867 | 0.867 | -0.006 (-0.69%) | 13,917,700 |
31 Jul 2023 | CNY | 0.872 | 0.882 | 0.869 | 0.873 | 0.873 | +0.005 (+0.58%) | 10,262,600 |
28 Jul 2023 | CNY | 0.844 | 0.869 | 0.844 | 0.868 | 0.868 | +0.022 (+2.60%) | 5,386,900 |
27 Jul 2023 | CNY | 0.849 | 0.852 | 0.846 | 0.846 | 0.846 | 0.0 (0.0%) | 10,122,700 |
26 Jul 2023 | CNY | 0.848 | 0.848 | 0.845 | 0.846 | 0.846 | -0.002 (-0.24%) | 6,161,500 |
25 Jul 2023 | CNY | 0.833 | 0.848 | 0.833 | 0.848 | 0.848 | +0.023 (+2.79%) | 5,089,900 |
24 Jul 2023 | CNY | 0.826 | 0.83 | 0.824 | 0.825 | 0.825 | -0.001 (-0.12%) | 7,900,200 |
21 Jul 2023 | CNY | 0.825 | 0.831 | 0.825 | 0.826 | 0.826 | -0.001 (-0.12%) | 3,275,200 |
20 Jul 2023 | CNY | 0.834 | 0.834 | 0.826 | 0.827 | 0.827 | -0.003 (-0.36%) | 5,977,500 |
19 Jul 2023 | CNY | 0.83 | 0.831 | 0.826 | 0.83 | 0.83 | +0.001 (+0.12%) | 5,179,900 |
18 Jul 2023 | CNY | 0.829 | 0.831 | 0.827 | 0.829 | 0.829 | -0.002 (-0.24%) | 8,570,400 |
17 Jul 2023 | CNY | 0.829 | 0.831 | 0.828 | 0.831 | 0.831 | -0.006 (-0.72%) | 6,960,100 |
14 Jul 2023 | CNY | 0.836 | 0.838 | 0.835 | 0.837 | 0.837 | +0.002 (+0.24%) | 4,432,100 |
13 Jul 2023 | CNY | 0.829 | 0.835 | 0.829 | 0.835 | 0.835 | +0.014 (+1.71%) | 4,057,400 |
12 Jul 2023 | CNY | 0.824 | 0.827 | 0.821 | 0.821 | 0.821 | -0.003 (-0.36%) | 5,807,200 |
11 Jul 2023 | CNY | 0.821 | 0.825 | 0.821 | 0.824 | 0.824 | +0.005 (+0.61%) | 4,480,000 |
10 Jul 2023 | CNY | 0.821 | 0.822 | 0.818 | 0.819 | 0.819 | +0.001 (+0.12%) | 5,903,300 |
7 Jul 2023 | CNY | 0.817 | 0.819 | 0.815 | 0.818 | 0.818 | -0.001 (-0.12%) | 7,492,100 |
6 Jul 2023 | CNY | 0.824 | 0.825 | 0.818 | 0.819 | 0.819 | -0.005 (-0.61%) | 7,160,200 |
5 Jul 2023 | CNY | 0.83 | 0.83 | 0.824 | 0.824 | 0.824 | -0.005 (-0.60%) | 7,082,800 |
4 Jul 2023 | CNY | 0.829 | 0.83 | 0.828 | 0.829 | 0.829 | 0.0 (0.0%) | 1,712,400 |
3 Jul 2023 | CNY | 0.825 | 0.83 | 0.823 | 0.829 | 0.829 | +0.011 (+1.34%) | 20,969,500 |