Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2024 | CNY | 0.83 | 0.835 | 0.822 | 0.832 | 0.832 | +0.005 (+0.60%) | 1,278,100 |
9 Sep 2024 | CNY | 0.827 | 0.835 | 0.825 | 0.827 | 0.827 | -0.007 (-0.84%) | 597,300 |
6 Sep 2024 | CNY | 0.841 | 0.841 | 0.828 | 0.834 | 0.834 | -0.002 (-0.24%) | 550,500 |
5 Sep 2024 | CNY | 0.841 | 0.843 | 0.833 | 0.836 | 0.836 | +0.003 (+0.36%) | 1,802,200 |
4 Sep 2024 | CNY | 0.836 | 0.839 | 0.828 | 0.833 | 0.833 | -0.009 (-1.07%) | 1,579,600 |
3 Sep 2024 | CNY | 0.836 | 0.85 | 0.835 | 0.842 | 0.842 | +0.006 (+0.72%) | 2,327,200 |
2 Sep 2024 | CNY | 0.856 | 0.856 | 0.834 | 0.836 | 0.836 | -0.02 (-2.34%) | 2,575,300 |
30 Aug 2024 | CNY | 0.835 | 0.864 | 0.835 | 0.856 | 0.856 | +0.024 (+2.88%) | 4,907,100 |
29 Aug 2024 | CNY | 0.821 | 0.833 | 0.812 | 0.832 | 0.832 | +0.004 (+0.48%) | 3,333,700 |
28 Aug 2024 | CNY | 0.832 | 0.832 | 0.82 | 0.828 | 0.828 | -0.004 (-0.48%) | 991,700 |
27 Aug 2024 | CNY | 0.833 | 0.836 | 0.823 | 0.832 | 0.832 | -0.003 (-0.36%) | 3,116,200 |
26 Aug 2024 | CNY | 0.831 | 0.838 | 0.831 | 0.835 | 0.835 | +0.011 (+1.33%) | 2,132,800 |
23 Aug 2024 | CNY | 0.826 | 0.828 | 0.822 | 0.824 | 0.824 | -0.007 (-0.84%) | 922,200 |
22 Aug 2024 | CNY | 0.826 | 0.832 | 0.82 | 0.831 | 0.831 | +0.011 (+1.34%) | 2,503,500 |
21 Aug 2024 | CNY | 0.821 | 0.826 | 0.81 | 0.82 | 0.82 | -0.008 (-0.97%) | 1,938,500 |
20 Aug 2024 | CNY | 0.833 | 0.842 | 0.826 | 0.828 | 0.828 | -0.005 (-0.60%) | 2,799,100 |
19 Aug 2024 | CNY | 0.83 | 0.843 | 0.83 | 0.833 | 0.833 | +0.007 (+0.85%) | 3,847,400 |
16 Aug 2024 | CNY | 0.814 | 0.83 | 0.814 | 0.826 | 0.826 | +0.014 (+1.72%) | 3,596,300 |
15 Aug 2024 | CNY | 0.808 | 0.822 | 0.802 | 0.812 | 0.812 | +0.004 (+0.50%) | 4,212,800 |
14 Aug 2024 | CNY | 0.821 | 0.826 | 0.807 | 0.808 | 0.808 | -0.012 (-1.46%) | 2,599,500 |
13 Aug 2024 | CNY | 0.819 | 0.823 | 0.813 | 0.82 | 0.82 | +0.002 (+0.24%) | 2,564,600 |
12 Aug 2024 | CNY | 0.819 | 0.821 | 0.811 | 0.818 | 0.818 | 0.0 (0.0%) | 1,926,700 |
9 Aug 2024 | CNY | 0.809 | 0.829 | 0.809 | 0.818 | 0.818 | +0.01 (+1.24%) | 2,459,300 |
8 Aug 2024 | CNY | 0.803 | 0.817 | 0.794 | 0.808 | 0.808 | +0.004 (+0.50%) | 5,325,100 |
7 Aug 2024 | CNY | 0.797 | 0.812 | 0.796 | 0.804 | 0.804 | +0.008 (+1.01%) | 3,130,200 |
6 Aug 2024 | CNY | 0.796 | 0.805 | 0.791 | 0.796 | 0.796 | +0.006 (+0.76%) | 6,012,300 |
5 Aug 2024 | CNY | 0.805 | 0.815 | 0.784 | 0.79 | 0.79 | -0.017 (-2.11%) | 6,397,800 |
2 Aug 2024 | CNY | 0.83 | 0.83 | 0.802 | 0.807 | 0.807 | -0.024 (-2.89%) | 3,266,200 |
1 Aug 2024 | CNY | 0.837 | 0.837 | 0.827 | 0.831 | 0.831 | -0.005 (-0.60%) | 1,813,600 |
31 Jul 2024 | CNY | 0.811 | 0.838 | 0.811 | 0.836 | 0.836 | +0.026 (+3.21%) | 3,687,100 |