Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.84 | 0.849 | 0.835 | 0.848 | 0.848 | +0.006 (+0.71%) | 955,600 |
16 Aug 2023 | CNY | 0.844 | 0.848 | 0.842 | 0.842 | 0.842 | -0.005 (-0.59%) | 1,642,300 |
15 Aug 2023 | CNY | 0.851 | 0.851 | 0.842 | 0.847 | 0.847 | -0.003 (-0.35%) | 2,784,600 |
14 Aug 2023 | CNY | 0.85 | 0.85 | 0.842 | 0.85 | 0.85 | -0.003 (-0.35%) | 1,123,200 |
11 Aug 2023 | CNY | 0.87 | 0.87 | 0.851 | 0.853 | 0.853 | -0.016 (-1.84%) | 2,472,100 |
10 Aug 2023 | CNY | 0.863 | 0.872 | 0.863 | 0.869 | 0.869 | +0.012 (+1.40%) | 1,779,600 |
9 Aug 2023 | CNY | 0.861 | 0.862 | 0.857 | 0.857 | 0.857 | -0.004 (-0.46%) | 1,130,800 |
8 Aug 2023 | CNY | 0.865 | 0.865 | 0.858 | 0.861 | 0.861 | -0.004 (-0.46%) | 696,100 |
7 Aug 2023 | CNY | 0.87 | 0.87 | 0.863 | 0.865 | 0.865 | -0.008 (-0.92%) | 2,194,000 |
4 Aug 2023 | CNY | 0.879 | 0.883 | 0.872 | 0.873 | 0.873 | -0.002 (-0.23%) | 849,600 |
3 Aug 2023 | CNY | 0.873 | 0.875 | 0.865 | 0.875 | 0.875 | +0.002 (+0.23%) | 3,180,400 |
2 Aug 2023 | CNY | 0.88 | 0.882 | 0.871 | 0.873 | 0.873 | -0.009 (-1.02%) | 2,367,600 |
1 Aug 2023 | CNY | 0.88 | 0.888 | 0.88 | 0.882 | 0.882 | +0.002 (+0.23%) | 2,431,500 |
31 Jul 2023 | CNY | 0.873 | 0.882 | 0.873 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,136,500 |
28 Jul 2023 | CNY | 0.855 | 0.872 | 0.855 | 0.87 | 0.87 | +0.014 (+1.64%) | 3,489,500 |
27 Jul 2023 | CNY | 0.857 | 0.863 | 0.855 | 0.856 | 0.856 | -0.001 (-0.12%) | 1,295,100 |
26 Jul 2023 | CNY | 0.859 | 0.861 | 0.855 | 0.857 | 0.857 | 0.0 (0.0%) | 1,582,100 |
25 Jul 2023 | CNY | 0.846 | 0.858 | 0.846 | 0.857 | 0.857 | +0.015 (+1.78%) | 3,624,300 |
24 Jul 2023 | CNY | 0.845 | 0.847 | 0.84 | 0.842 | 0.842 | -0.003 (-0.36%) | 2,836,500 |
21 Jul 2023 | CNY | 0.852 | 0.853 | 0.844 | 0.845 | 0.845 | -0.001 (-0.12%) | 7,392,500 |
20 Jul 2023 | CNY | 0.852 | 0.855 | 0.845 | 0.846 | 0.846 | -0.005 (-0.59%) | 1,574,700 |
19 Jul 2023 | CNY | 0.846 | 0.851 | 0.844 | 0.851 | 0.851 | +0.006 (+0.71%) | 1,196,000 |
18 Jul 2023 | CNY | 0.843 | 0.848 | 0.837 | 0.845 | 0.845 | +0.003 (+0.36%) | 2,716,300 |
17 Jul 2023 | CNY | 0.85 | 0.85 | 0.838 | 0.842 | 0.842 | -0.003 (-0.36%) | 6,244,200 |
14 Jul 2023 | CNY | 0.845 | 0.848 | 0.841 | 0.845 | 0.845 | +0.001 (+0.12%) | 4,771,900 |
13 Jul 2023 | CNY | 0.834 | 0.846 | 0.834 | 0.844 | 0.844 | +0.01 (+1.20%) | 4,682,000 |
12 Jul 2023 | CNY | 0.841 | 0.845 | 0.834 | 0.834 | 0.834 | -0.009 (-1.07%) | 7,201,000 |
11 Jul 2023 | CNY | 0.841 | 0.843 | 0.837 | 0.843 | 0.843 | +0.001 (+0.12%) | 6,038,100 |
10 Jul 2023 | CNY | 0.84 | 0.846 | 0.838 | 0.842 | 0.842 | +0.002 (+0.24%) | 5,363,700 |
7 Jul 2023 | CNY | 0.83 | 0.841 | 0.83 | 0.84 | 0.84 | +0.006 (+0.72%) | 2,146,600 |