Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.598 | 0.599 | 0.583 | 0.583 | 0.583 | -0.012 (-2.02%) | 3,274,091,000 |
10 Aug 2023 | CNY | 0.59 | 0.596 | 0.587 | 0.595 | 0.595 | +0.002 (+0.34%) | 2,775,743,000 |
9 Aug 2023 | CNY | 0.59 | 0.598 | 0.587 | 0.593 | 0.593 | -0.005 (-0.84%) | 2,929,512,000 |
8 Aug 2023 | CNY | 0.6 | 0.605 | 0.595 | 0.598 | 0.598 | -0.012 (-1.97%) | 3,156,372,000 |
7 Aug 2023 | CNY | 0.604 | 0.613 | 0.6 | 0.61 | 0.61 | +0.002 (+0.33%) | 2,616,326,000 |
4 Aug 2023 | CNY | 0.615 | 0.618 | 0.603 | 0.608 | 0.608 | +0.003 (+0.50%) | 4,447,570,000 |
3 Aug 2023 | CNY | 0.596 | 0.607 | 0.594 | 0.605 | 0.605 | +0.009 (+1.51%) | 3,766,186,000 |
2 Aug 2023 | CNY | 0.611 | 0.618 | 0.595 | 0.596 | 0.596 | -0.016 (-2.61%) | 225,032,670 |
1 Aug 2023 | CNY | 0.622 | 0.633 | 0.611 | 0.612 | 0.612 | -0.008 (-1.29%) | 773,028,292 |
31 Jul 2023 | CNY | 0.623 | 0.633 | 0.616 | 0.62 | 0.62 | +0.016 (+2.65%) | 2,226,633,534 |
28 Jul 2023 | CNY | 0.58 | 0.607 | 0.579 | 0.604 | 0.604 | +0.022 (+3.78%) | 5,004,570,000 |
27 Jul 2023 | CNY | 0.581 | 0.588 | 0.578 | 0.582 | 0.582 | +0.01 (+1.75%) | 4,045,508,613 |
26 Jul 2023 | CNY | 0.569 | 0.572 | 0.566 | 0.572 | 0.572 | 0.0 (0.0%) | 2,476,766,000 |
25 Jul 2023 | CNY | 0.566 | 0.572 | 0.563 | 0.572 | 0.572 | +0.028 (+5.15%) | 4,207,773,421 |
24 Jul 2023 | CNY | 0.549 | 0.555 | 0.543 | 0.544 | 0.544 | -0.01 (-1.81%) | 2,944,311,000 |
21 Jul 2023 | CNY | 0.551 | 0.561 | 0.548 | 0.554 | 0.554 | +0.002 (+0.36%) | 2,952,420,000 |
20 Jul 2023 | CNY | 0.563 | 0.567 | 0.551 | 0.552 | 0.552 | -0.01 (-1.78%) | 4,312,502,000 |
19 Jul 2023 | CNY | 0.551 | 0.562 | 0.548 | 0.562 | 0.562 | +0.003 (+0.54%) | 3,536,742,000 |
18 Jul 2023 | CNY | 0.566 | 0.567 | 0.558 | 0.559 | 0.559 | -0.002 (-0.36%) | 2,831,436,496 |
17 Jul 2023 | CNY | 0.565 | 0.566 | 0.559 | 0.561 | 0.561 | -0.008 (-1.41%) | 881,648,100 |
14 Jul 2023 | CNY | 0.577 | 0.578 | 0.566 | 0.569 | 0.569 | -0.002 (-0.35%) | 2,976,922,000 |
13 Jul 2023 | CNY | 0.564 | 0.573 | 0.563 | 0.571 | 0.571 | +0.02 (+3.63%) | 4,048,954,469 |
12 Jul 2023 | CNY | 0.549 | 0.558 | 0.547 | 0.551 | 0.551 | +0.006 (+1.10%) | 2,865,387,919 |
11 Jul 2023 | CNY | 0.546 | 0.55 | 0.542 | 0.545 | 0.545 | +0.007 (+1.30%) | 3,067,740,992 |
10 Jul 2023 | CNY | 0.546 | 0.548 | 0.536 | 0.538 | 0.538 | +0.003 (+0.56%) | 3,006,257,000 |
7 Jul 2023 | CNY | 0.536 | 0.541 | 0.527 | 0.535 | 0.535 | -0.004 (-0.74%) | 4,416,584,000 |
6 Jul 2023 | CNY | 0.545 | 0.554 | 0.535 | 0.539 | 0.539 | -0.009 (-1.64%) | 4,131,740,545 |
5 Jul 2023 | CNY | 0.553 | 0.557 | 0.545 | 0.548 | 0.548 | -0.006 (-1.08%) | 2,737,015,700 |
4 Jul 2023 | CNY | 0.552 | 0.559 | 0.548 | 0.554 | 0.554 | 0.0 (0.0%) | 3,101,633,146 |
3 Jul 2023 | CNY | 0.539 | 0.555 | 0.538 | 0.554 | 0.554 | +0.019 (+3.55%) | 3,979,473,064 |