Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 0.789 | 0.791 | 0.78 | 0.787 | 0.787 | +0.004 (+0.51%) | 3,767,100 |
8 Sep 2023 | CNY | 0.787 | 0.787 | 0.782 | 0.783 | 0.783 | -0.006 (-0.76%) | 5,276,300 |
7 Sep 2023 | CNY | 0.802 | 0.802 | 0.788 | 0.789 | 0.789 | -0.018 (-2.23%) | 3,819,900 |
6 Sep 2023 | CNY | 0.804 | 0.808 | 0.801 | 0.807 | 0.807 | -0.002 (-0.25%) | 3,311,870 |
5 Sep 2023 | CNY | 0.81 | 0.812 | 0.804 | 0.809 | 0.809 | -0.001 (-0.12%) | 4,657,000 |
4 Sep 2023 | CNY | 0.805 | 0.81 | 0.797 | 0.81 | 0.81 | +0.009 (+1.12%) | 2,040,900 |
1 Sep 2023 | CNY | 0.805 | 0.805 | 0.797 | 0.801 | 0.801 | 0.0 (0.0%) | 2,847,900 |
31 Aug 2023 | CNY | 0.811 | 0.811 | 0.799 | 0.801 | 0.801 | -0.006 (-0.74%) | 4,100,100 |
30 Aug 2023 | CNY | 0.809 | 0.814 | 0.803 | 0.807 | 0.807 | +0.001 (+0.12%) | 5,529,200 |
29 Aug 2023 | CNY | 0.793 | 0.809 | 0.792 | 0.806 | 0.806 | +0.017 (+2.15%) | 5,192,600 |
28 Aug 2023 | CNY | 0.816 | 0.821 | 0.788 | 0.789 | 0.789 | +0.01 (+1.28%) | 6,001,500 |
25 Aug 2023 | CNY | 0.785 | 0.785 | 0.776 | 0.779 | 0.779 | -0.006 (-0.76%) | 2,963,800 |
24 Aug 2023 | CNY | 0.781 | 0.79 | 0.778 | 0.785 | 0.785 | +0.005 (+0.64%) | 4,096,700 |
23 Aug 2023 | CNY | 0.797 | 0.797 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,739,000 |
22 Aug 2023 | CNY | 0.808 | 0.813 | 0.785 | 0.8 | 0.8 | -0.004 (-0.50%) | 8,216,300 |
21 Aug 2023 | CNY | 0.817 | 0.817 | 0.803 | 0.804 | 0.804 | -0.014 (-1.71%) | 5,243,100 |
18 Aug 2023 | CNY | 0.825 | 0.831 | 0.818 | 0.818 | 0.818 | -0.008 (-0.97%) | 4,088,500 |
17 Aug 2023 | CNY | 0.818 | 0.827 | 0.811 | 0.826 | 0.826 | +0.008 (+0.98%) | 5,726,900 |
16 Aug 2023 | CNY | 0.823 | 0.829 | 0.817 | 0.818 | 0.818 | -0.009 (-1.09%) | 5,495,800 |
15 Aug 2023 | CNY | 0.838 | 0.838 | 0.822 | 0.827 | 0.827 | -0.012 (-1.43%) | 4,484,000 |
14 Aug 2023 | CNY | 0.85 | 0.85 | 0.829 | 0.839 | 0.839 | -0.007 (-0.83%) | 6,017,600 |
11 Aug 2023 | CNY | 0.869 | 0.869 | 0.845 | 0.846 | 0.846 | -0.018 (-2.08%) | 4,854,200 |
10 Aug 2023 | CNY | 0.864 | 0.868 | 0.859 | 0.864 | 0.864 | +0.005 (+0.58%) | 3,354,900 |
9 Aug 2023 | CNY | 0.862 | 0.862 | 0.857 | 0.859 | 0.859 | -0.003 (-0.35%) | 6,439,300 |
8 Aug 2023 | CNY | 0.868 | 0.868 | 0.861 | 0.862 | 0.862 | -0.008 (-0.92%) | 522,800 |
7 Aug 2023 | CNY | 0.868 | 0.873 | 0.867 | 0.87 | 0.87 | -0.004 (-0.46%) | 3,599,700 |
4 Aug 2023 | CNY | 0.872 | 0.877 | 0.867 | 0.874 | 0.874 | +0.005 (+0.58%) | 8,302,600 |
3 Aug 2023 | CNY | 0.864 | 0.869 | 0.863 | 0.869 | 0.869 | +0.009 (+1.05%) | 4,151,000 |
2 Aug 2023 | CNY | 0.862 | 0.866 | 0.859 | 0.86 | 0.86 | -0.002 (-0.23%) | 4,497,900 |
1 Aug 2023 | CNY | 0.87 | 0.871 | 0.859 | 0.862 | 0.862 | -0.007 (-0.81%) | 5,397,100 |