Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Jul 2023 | CNY | 0.839 | 0.841 | 0.831 | 0.834 | 0.834 | -0.005 (-0.60%) | 5,009,500 |
5 Jul 2023 | CNY | 0.838 | 0.851 | 0.83 | 0.839 | 0.839 | -0.004 (-0.47%) | 12,486,700 |
4 Jul 2023 | CNY | 0.838 | 0.844 | 0.837 | 0.843 | 0.843 | +0.005 (+0.60%) | 15,572,300 |
3 Jul 2023 | CNY | 0.827 | 0.839 | 0.827 | 0.838 | 0.838 | +0.016 (+1.95%) | 6,967,100 |
30 Jun 2023 | CNY | 0.816 | 0.825 | 0.815 | 0.822 | 0.822 | +0.006 (+0.74%) | 6,738,700 |
29 Jun 2023 | CNY | 0.827 | 0.827 | 0.813 | 0.816 | 0.816 | -0.011 (-1.33%) | 9,257,500 |
28 Jun 2023 | CNY | 0.829 | 0.829 | 0.815 | 0.827 | 0.827 | +0.004 (+0.49%) | 8,535,000 |
27 Jun 2023 | CNY | 0.816 | 0.825 | 0.814 | 0.823 | 0.823 | +0.01 (+1.23%) | 7,766,400 |
26 Jun 2023 | CNY | 0.818 | 0.818 | 0.81 | 0.813 | 0.813 | -0.009 (-1.09%) | 5,581,700 |
21 Jun 2023 | CNY | 0.831 | 0.832 | 0.821 | 0.822 | 0.822 | -0.007 (-0.84%) | 7,216,600 |
20 Jun 2023 | CNY | 0.844 | 0.844 | 0.829 | 0.829 | 0.829 | -0.015 (-1.78%) | 7,711,800 |
19 Jun 2023 | CNY | 0.851 | 0.852 | 0.84 | 0.844 | 0.844 | -0.007 (-0.82%) | 6,726,300 |
16 Jun 2023 | CNY | 0.845 | 0.853 | 0.844 | 0.851 | 0.851 | +0.006 (+0.71%) | 5,260,900 |
15 Jun 2023 | CNY | 0.846 | 0.846 | 0.839 | 0.845 | 0.845 | -0.001 (-0.12%) | 5,995,300 |
14 Jun 2023 | CNY | 0.839 | 0.849 | 0.839 | 0.846 | 0.846 | +0.007 (+0.83%) | 6,473,300 |
13 Jun 2023 | CNY | 0.842 | 0.844 | 0.835 | 0.839 | 0.839 | -0.003 (-0.36%) | 7,275,200 |
12 Jun 2023 | CNY | 0.844 | 0.844 | 0.834 | 0.842 | 0.842 | 0.0 (0.0%) | 6,843,100 |
9 Jun 2023 | CNY | 0.84 | 0.844 | 0.839 | 0.842 | 0.842 | +0.006 (+0.72%) | 5,888,200 |