Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 0.628 | 0.63 | 0.621 | 0.622 | 0.622 | -0.009 (-1.43%) | 15,163,200 |
15 Aug 2023 | CNY | 0.64 | 0.642 | 0.624 | 0.631 | 0.631 | -0.007 (-1.10%) | 17,553,200 |
14 Aug 2023 | CNY | 0.637 | 0.639 | 0.628 | 0.638 | 0.638 | +0.001 (+0.16%) | 19,776,700 |
11 Aug 2023 | CNY | 0.65 | 0.65 | 0.635 | 0.637 | 0.637 | -0.013 (-2%) | 21,576,200 |
10 Aug 2023 | CNY | 0.652 | 0.653 | 0.645 | 0.65 | 0.65 | -0.002 (-0.31%) | 20,377,000 |
9 Aug 2023 | CNY | 0.658 | 0.659 | 0.65 | 0.652 | 0.652 | -0.007 (-1.06%) | 18,307,600 |
8 Aug 2023 | CNY | 0.658 | 0.664 | 0.658 | 0.659 | 0.659 | -0.001 (-0.15%) | 12,902,300 |
7 Aug 2023 | CNY | 0.67 | 0.67 | 0.658 | 0.66 | 0.66 | -0.01 (-1.49%) | 18,898,800 |
4 Aug 2023 | CNY | 0.672 | 0.674 | 0.665 | 0.67 | 0.67 | +0.001 (+0.15%) | 17,152,000 |
3 Aug 2023 | CNY | 0.661 | 0.671 | 0.66 | 0.669 | 0.669 | +0.002 (+0.30%) | 22,168,500 |
2 Aug 2023 | CNY | 0.673 | 0.673 | 0.664 | 0.667 | 0.667 | -0.001 (-0.15%) | 14,567,300 |
1 Aug 2023 | CNY | 0.667 | 0.671 | 0.662 | 0.668 | 0.668 | +0.001 (+0.15%) | 17,927,300 |
31 Jul 2023 | CNY | 0.668 | 0.675 | 0.663 | 0.667 | 0.667 | 0.0 (0.0%) | 22,948,000 |
28 Jul 2023 | CNY | 0.654 | 0.668 | 0.654 | 0.667 | 0.667 | +0.012 (+1.83%) | 21,957,100 |
27 Jul 2023 | CNY | 0.665 | 0.665 | 0.654 | 0.655 | 0.655 | -0.007 (-1.06%) | 22,708,700 |
26 Jul 2023 | CNY | 0.664 | 0.665 | 0.659 | 0.662 | 0.662 | -0.006 (-0.90%) | 17,423,600 |
25 Jul 2023 | CNY | 0.658 | 0.67 | 0.658 | 0.668 | 0.668 | +0.012 (+1.83%) | 19,730,600 |
24 Jul 2023 | CNY | 0.651 | 0.664 | 0.651 | 0.656 | 0.656 | +0.003 (+0.46%) | 20,359,200 |
21 Jul 2023 | CNY | 0.663 | 0.663 | 0.649 | 0.653 | 0.653 | -0.005 (-0.76%) | 17,618,300 |
20 Jul 2023 | CNY | 0.674 | 0.675 | 0.657 | 0.658 | 0.658 | -0.016 (-2.37%) | 26,864,400 |
19 Jul 2023 | CNY | 0.68 | 0.683 | 0.672 | 0.674 | 0.674 | -0.007 (-1.03%) | 17,183,000 |
18 Jul 2023 | CNY | 0.684 | 0.69 | 0.679 | 0.681 | 0.681 | -0.003 (-0.44%) | 18,012,100 |
17 Jul 2023 | CNY | 0.687 | 0.689 | 0.681 | 0.684 | 0.684 | -0.003 (-0.44%) | 15,333,200 |
14 Jul 2023 | CNY | 0.683 | 0.691 | 0.677 | 0.687 | 0.687 | +0.004 (+0.59%) | 15,426,500 |
13 Jul 2023 | CNY | 0.668 | 0.684 | 0.668 | 0.683 | 0.683 | +0.015 (+2.25%) | 26,232,300 |
12 Jul 2023 | CNY | 0.69 | 0.69 | 0.666 | 0.668 | 0.668 | -0.016 (-2.34%) | 16,452,500 |
11 Jul 2023 | CNY | 0.673 | 0.686 | 0.673 | 0.684 | 0.684 | +0.011 (+1.63%) | 23,622,300 |
10 Jul 2023 | CNY | 0.682 | 0.682 | 0.67 | 0.673 | 0.673 | -0.003 (-0.44%) | 11,968,600 |
7 Jul 2023 | CNY | 0.68 | 0.68 | 0.668 | 0.676 | 0.676 | -0.006 (-0.88%) | 16,303,400 |
6 Jul 2023 | CNY | 0.683 | 0.69 | 0.68 | 0.682 | 0.682 | -0.003 (-0.44%) | 20,426,600 |