Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.8 | 0.82 | 0.791 | 0.819 | 0.819 | +0.014 (+1.74%) | 501,963,700 |
16 Aug 2023 | CNY | 0.81 | 0.818 | 0.805 | 0.805 | 0.805 | -0.012 (-1.47%) | 318,592,900 |
15 Aug 2023 | CNY | 0.815 | 0.823 | 0.81 | 0.817 | 0.817 | +0.005 (+0.62%) | 363,759,800 |
14 Aug 2023 | CNY | 0.809 | 0.814 | 0.803 | 0.812 | 0.812 | -0.008 (-0.98%) | 301,125,300 |
11 Aug 2023 | CNY | 0.841 | 0.842 | 0.82 | 0.82 | 0.82 | -0.017 (-2.03%) | 272,514,500 |
10 Aug 2023 | CNY | 0.833 | 0.839 | 0.826 | 0.837 | 0.837 | +0.001 (+0.12%) | 270,568,100 |
9 Aug 2023 | CNY | 0.829 | 0.842 | 0.827 | 0.836 | 0.836 | +0.001 (+0.12%) | 286,365,900 |
8 Aug 2023 | CNY | 0.838 | 0.845 | 0.832 | 0.835 | 0.835 | -0.016 (-1.88%) | 291,089,600 |
7 Aug 2023 | CNY | 0.85 | 0.854 | 0.84 | 0.851 | 0.851 | -0.001 (-0.12%) | 320,059,100 |
4 Aug 2023 | CNY | 0.855 | 0.869 | 0.847 | 0.852 | 0.852 | +0.004 (+0.47%) | 366,888,600 |
3 Aug 2023 | CNY | 0.83 | 0.849 | 0.83 | 0.848 | 0.848 | +0.017 (+2.05%) | 409,798,800 |
2 Aug 2023 | CNY | 0.856 | 0.863 | 0.831 | 0.831 | 0.831 | -0.024 (-2.81%) | 349,696,600 |
1 Aug 2023 | CNY | 0.874 | 0.886 | 0.854 | 0.855 | 0.855 | -0.013 (-1.50%) | 449,837,700 |
31 Jul 2023 | CNY | 0.872 | 0.888 | 0.863 | 0.868 | 0.868 | +0.017 (+2.00%) | 411,558,400 |
28 Jul 2023 | CNY | 0.814 | 0.853 | 0.813 | 0.851 | 0.851 | +0.033 (+4.03%) | 332,837,600 |
27 Jul 2023 | CNY | 0.817 | 0.825 | 0.812 | 0.818 | 0.818 | +0.009 (+1.11%) | 266,785,500 |
26 Jul 2023 | CNY | 0.804 | 0.809 | 0.801 | 0.809 | 0.809 | +0.002 (+0.25%) | 282,991,700 |
25 Jul 2023 | CNY | 0.793 | 0.807 | 0.793 | 0.807 | 0.807 | +0.038 (+4.94%) | 347,584,700 |
24 Jul 2023 | CNY | 0.775 | 0.782 | 0.766 | 0.769 | 0.769 | -0.012 (-1.54%) | 271,891,000 |
21 Jul 2023 | CNY | 0.776 | 0.79 | 0.773 | 0.781 | 0.781 | +0.005 (+0.64%) | 267,463,600 |
20 Jul 2023 | CNY | 0.794 | 0.799 | 0.774 | 0.776 | 0.776 | -0.011 (-1.40%) | 305,376,200 |
19 Jul 2023 | CNY | 0.772 | 0.787 | 0.77 | 0.787 | 0.787 | +0.004 (+0.51%) | 262,307,400 |
18 Jul 2023 | CNY | 0.798 | 0.8 | 0.782 | 0.783 | 0.783 | -0.007 (-0.89%) | 238,689,700 |
17 Jul 2023 | CNY | 0.804 | 0.804 | 0.789 | 0.79 | 0.79 | -0.013 (-1.62%) | 94,366,200 |
14 Jul 2023 | CNY | 0.821 | 0.822 | 0.802 | 0.803 | 0.803 | -0.006 (-0.74%) | 286,933,700 |
13 Jul 2023 | CNY | 0.788 | 0.811 | 0.787 | 0.809 | 0.809 | +0.039 (+5.06%) | 261,160,600 |
12 Jul 2023 | CNY | 0.765 | 0.779 | 0.764 | 0.77 | 0.77 | +0.009 (+1.18%) | 236,949,400 |
11 Jul 2023 | CNY | 0.765 | 0.767 | 0.759 | 0.761 | 0.761 | +0.005 (+0.66%) | 190,585,200 |
10 Jul 2023 | CNY | 0.764 | 0.769 | 0.755 | 0.756 | 0.756 | +0.004 (+0.53%) | 242,743,900 |
7 Jul 2023 | CNY | 0.758 | 0.76 | 0.742 | 0.752 | 0.752 | -0.008 (-1.05%) | 311,311,500 |