Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Jul 2023 | CNY | 0.77 | 0.781 | 0.756 | 0.76 | 0.76 | -0.014 (-1.81%) | 251,157,600 |
5 Jul 2023 | CNY | 0.78 | 0.786 | 0.771 | 0.774 | 0.774 | -0.009 (-1.15%) | 206,144,900 |
4 Jul 2023 | CNY | 0.782 | 0.788 | 0.774 | 0.783 | 0.783 | +0.001 (+0.13%) | 207,977,100 |
3 Jul 2023 | CNY | 0.764 | 0.782 | 0.764 | 0.782 | 0.782 | +0.021 (+2.76%) | 250,526,300 |
30 Jun 2023 | CNY | 0.77 | 0.77 | 0.757 | 0.761 | 0.761 | -0.008 (-1.04%) | 281,428,900 |
29 Jun 2023 | CNY | 0.781 | 0.783 | 0.769 | 0.769 | 0.769 | -0.011 (-1.41%) | 241,324,200 |
28 Jun 2023 | CNY | 0.78 | 0.785 | 0.764 | 0.78 | 0.78 | +0.001 (+0.13%) | 573,043,100 |
27 Jun 2023 | CNY | 0.765 | 0.781 | 0.764 | 0.779 | 0.779 | +0.019 (+2.50%) | 228,218,700 |
26 Jun 2023 | CNY | 0.756 | 0.77 | 0.753 | 0.76 | 0.76 | -0.009 (-1.17%) | 628,852,900 |
21 Jun 2023 | CNY | 0.781 | 0.786 | 0.768 | 0.769 | 0.769 | -0.026 (-3.27%) | 319,122,000 |
20 Jun 2023 | CNY | 0.812 | 0.834 | 0.792 | 0.795 | 0.795 | -0.011 (-1.36%) | 257,972,500 |
19 Jun 2023 | CNY | 0.826 | 0.826 | 0.799 | 0.806 | 0.806 | -0.023 (-2.77%) | 251,440,200 |
16 Jun 2023 | CNY | 0.824 | 0.893 | 0.819 | 0.829 | 0.829 | +0.011 (+1.34%) | 398,848,200 |
15 Jun 2023 | CNY | 0.81 | 0.82 | 0.808 | 0.818 | 0.818 | +0.024 (+3.02%) | 308,787,100 |
14 Jun 2023 | CNY | 0.806 | 0.814 | 0.794 | 0.794 | 0.794 | -0.009 (-1.12%) | 275,541,700 |
13 Jun 2023 | CNY | 0.78 | 0.807 | 0.78 | 0.803 | 0.803 | +0.021 (+2.69%) | 258,339,200 |
12 Jun 2023 | CNY | 0.783 | 0.79 | 0.773 | 0.782 | 0.782 | 0.0 (0.0%) | 256,016,400 |