Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 0.8 | 0.807 | 0.795 | 0.8 | 0.8 | -0.004 (-0.50%) | 5,973,800 |
6 Jul 2023 | CNY | 0.817 | 0.817 | 0.801 | 0.804 | 0.804 | -0.015 (-1.83%) | 12,884,600 |
5 Jul 2023 | CNY | 0.848 | 0.848 | 0.818 | 0.819 | 0.819 | -0.02 (-2.38%) | 8,901,100 |
4 Jul 2023 | CNY | 0.802 | 0.84 | 0.799 | 0.839 | 0.839 | +0.035 (+4.35%) | 46,217,900 |
3 Jul 2023 | CNY | 0.804 | 0.809 | 0.794 | 0.804 | 0.804 | +0.002 (+0.25%) | 9,344,600 |
30 Jun 2023 | CNY | 0.79 | 0.809 | 0.789 | 0.802 | 0.802 | +0.012 (+1.52%) | 9,214,200 |
29 Jun 2023 | CNY | 0.796 | 0.798 | 0.786 | 0.79 | 0.79 | -0.004 (-0.50%) | 6,283,100 |
28 Jun 2023 | CNY | 0.805 | 0.805 | 0.789 | 0.794 | 0.794 | -0.013 (-1.61%) | 6,356,200 |
27 Jun 2023 | CNY | 0.809 | 0.812 | 0.8 | 0.807 | 0.807 | 0.0 (0.0%) | 9,323,200 |
26 Jun 2023 | CNY | 0.805 | 0.808 | 0.782 | 0.807 | 0.807 | +0.002 (+0.25%) | 9,916,200 |
21 Jun 2023 | CNY | 0.829 | 0.829 | 0.802 | 0.805 | 0.805 | -0.022 (-2.66%) | 10,753,100 |
20 Jun 2023 | CNY | 0.856 | 0.861 | 0.825 | 0.827 | 0.827 | -0.026 (-3.05%) | 14,896,200 |
19 Jun 2023 | CNY | 0.868 | 0.868 | 0.849 | 0.853 | 0.853 | -0.015 (-1.73%) | 11,072,300 |
16 Jun 2023 | CNY | 0.845 | 0.871 | 0.845 | 0.868 | 0.868 | +0.03 (+3.58%) | 19,468,300 |
15 Jun 2023 | CNY | 0.83 | 0.838 | 0.827 | 0.838 | 0.838 | +0.01 (+1.21%) | 14,524,300 |
14 Jun 2023 | CNY | 0.839 | 0.848 | 0.828 | 0.828 | 0.828 | -0.01 (-1.19%) | 13,375,000 |
13 Jun 2023 | CNY | 0.836 | 0.84 | 0.832 | 0.838 | 0.838 | -0.002 (-0.24%) | 7,258,400 |
12 Jun 2023 | CNY | 0.851 | 0.851 | 0.831 | 0.84 | 0.84 | -0.013 (-1.52%) | 10,222,500 |
9 Jun 2023 | CNY | 0.839 | 0.854 | 0.839 | 0.853 | 0.853 | +0.016 (+1.91%) | 6,228,600 |
8 Jun 2023 | CNY | 0.845 | 0.845 | 0.831 | 0.837 | 0.837 | -0.004 (-0.48%) | 4,069,800 |
7 Jun 2023 | CNY | 0.84 | 0.851 | 0.837 | 0.841 | 0.841 | +0.009 (+1.08%) | 4,346,500 |
6 Jun 2023 | CNY | 0.842 | 0.845 | 0.83 | 0.832 | 0.832 | -0.01 (-1.19%) | 3,207,400 |
5 Jun 2023 | CNY | 0.854 | 0.856 | 0.838 | 0.842 | 0.842 | -0.008 (-0.94%) | 3,778,100 |
2 Jun 2023 | CNY | 0.835 | 0.854 | 0.835 | 0.85 | 0.85 | +0.022 (+2.66%) | 9,864,800 |
1 Jun 2023 | CNY | 0.823 | 0.842 | 0.823 | 0.828 | 0.828 | +0.005 (+0.61%) | 5,899,200 |
31 May 2023 | CNY | 0.835 | 0.836 | 0.815 | 0.823 | 0.823 | -0.02 (-2.37%) | 7,702,900 |
30 May 2023 | CNY | 0.842 | 0.846 | 0.828 | 0.843 | 0.843 | +0.004 (+0.48%) | 9,149,900 |
29 May 2023 | CNY | 0.86 | 0.863 | 0.838 | 0.839 | 0.839 | -0.018 (-2.10%) | 23,852,200 |
26 May 2023 | CNY | 0.852 | 0.857 | 0.851 | 0.857 | 0.857 | 0.0 (0.0%) | 6,509,100 |
25 May 2023 | CNY | 0.869 | 0.869 | 0.851 | 0.857 | 0.857 | -0.015 (-1.72%) | 10,948,000 |