Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 0.789 | 0.791 | 0.782 | 0.784 | 0.784 | -0.003 (-0.38%) | 7,447,600 |
12 Sep 2023 | CNY | 0.787 | 0.787 | 0.775 | 0.787 | 0.787 | +0.002 (+0.25%) | 7,643,700 |
11 Sep 2023 | CNY | 0.78 | 0.788 | 0.78 | 0.785 | 0.785 | +0.004 (+0.51%) | 4,505,600 |
8 Sep 2023 | CNY | 0.784 | 0.784 | 0.777 | 0.781 | 0.781 | -0.005 (-0.64%) | 3,140,800 |
7 Sep 2023 | CNY | 0.791 | 0.791 | 0.786 | 0.786 | 0.786 | -0.006 (-0.76%) | 3,195,000 |
6 Sep 2023 | CNY | 0.803 | 0.815 | 0.783 | 0.792 | 0.792 | +0.001 (+0.13%) | 5,284,900 |
5 Sep 2023 | CNY | 0.788 | 0.795 | 0.788 | 0.791 | 0.791 | -0.003 (-0.38%) | 4,293,200 |
4 Sep 2023 | CNY | 0.783 | 0.796 | 0.783 | 0.794 | 0.794 | +0.018 (+2.32%) | 2,466,900 |
1 Sep 2023 | CNY | 0.762 | 0.776 | 0.762 | 0.776 | 0.776 | +0.008 (+1.04%) | 4,877,400 |
31 Aug 2023 | CNY | 0.769 | 0.769 | 0.766 | 0.768 | 0.768 | -0.004 (-0.52%) | 4,737,500 |
30 Aug 2023 | CNY | 0.77 | 0.774 | 0.768 | 0.772 | 0.772 | +0.002 (+0.26%) | 6,348,800 |
29 Aug 2023 | CNY | 0.765 | 0.772 | 0.762 | 0.77 | 0.77 | +0.004 (+0.52%) | 2,962,700 |
28 Aug 2023 | CNY | 0.763 | 0.789 | 0.763 | 0.766 | 0.766 | +0.007 (+0.92%) | 5,318,600 |
25 Aug 2023 | CNY | 0.761 | 0.767 | 0.759 | 0.759 | 0.759 | -0.001 (-0.13%) | 5,630,900 |
24 Aug 2023 | CNY | 0.754 | 0.762 | 0.754 | 0.76 | 0.76 | +0.004 (+0.53%) | 2,507,000 |
23 Aug 2023 | CNY | 0.763 | 0.763 | 0.754 | 0.756 | 0.756 | -0.01 (-1.31%) | 2,112,900 |
22 Aug 2023 | CNY | 0.761 | 0.768 | 0.759 | 0.766 | 0.766 | +0.005 (+0.66%) | 2,455,600 |
21 Aug 2023 | CNY | 0.766 | 0.772 | 0.76 | 0.761 | 0.761 | -0.007 (-0.91%) | 7,862,900 |
18 Aug 2023 | CNY | 0.771 | 0.775 | 0.768 | 0.768 | 0.768 | -0.007 (-0.90%) | 9,195,000 |
17 Aug 2023 | CNY | 0.769 | 0.775 | 0.765 | 0.775 | 0.775 | -0.001 (-0.13%) | 3,945,600 |
16 Aug 2023 | CNY | 0.799 | 0.799 | 0.774 | 0.776 | 0.776 | -0.006 (-0.77%) | 6,851,400 |
15 Aug 2023 | CNY | 0.783 | 0.787 | 0.778 | 0.782 | 0.782 | -0.004 (-0.51%) | 3,703,600 |
14 Aug 2023 | CNY | 0.786 | 0.788 | 0.779 | 0.786 | 0.786 | -0.004 (-0.51%) | 7,607,800 |
11 Aug 2023 | CNY | 0.802 | 0.805 | 0.79 | 0.79 | 0.79 | -0.014 (-1.74%) | 8,677,200 |
10 Aug 2023 | CNY | 0.801 | 0.805 | 0.799 | 0.804 | 0.804 | +0.005 (+0.63%) | 2,140,700 |
9 Aug 2023 | CNY | 0.8 | 0.8 | 0.796 | 0.799 | 0.799 | -0.001 (-0.13%) | 3,944,600 |
8 Aug 2023 | CNY | 0.792 | 0.802 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 3,876,800 |
7 Aug 2023 | CNY | 0.797 | 0.797 | 0.794 | 0.795 | 0.795 | -0.004 (-0.50%) | 2,424,200 |
4 Aug 2023 | CNY | 0.803 | 0.807 | 0.798 | 0.799 | 0.799 | -0.001 (-0.13%) | 6,290,700 |
3 Aug 2023 | CNY | 0.797 | 0.8 | 0.794 | 0.8 | 0.8 | +0.001 (+0.13%) | 7,767,500 |