Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Aug 2023 | CNY | 0.807 | 0.809 | 0.797 | 0.799 | 0.799 | -0.012 (-1.48%) | 4,462,000 |
1 Aug 2023 | CNY | 0.813 | 0.813 | 0.807 | 0.811 | 0.811 | +0.001 (+0.12%) | 5,533,800 |
31 Jul 2023 | CNY | 0.812 | 0.82 | 0.806 | 0.81 | 0.81 | +0.006 (+0.75%) | 5,865,400 |
28 Jul 2023 | CNY | 0.795 | 0.806 | 0.792 | 0.804 | 0.804 | +0.01 (+1.26%) | 5,803,400 |
27 Jul 2023 | CNY | 0.802 | 0.806 | 0.794 | 0.794 | 0.794 | -0.006 (-0.75%) | 7,444,100 |
26 Jul 2023 | CNY | 0.803 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 4,636,100 |
25 Jul 2023 | CNY | 0.789 | 0.804 | 0.789 | 0.8 | 0.8 | +0.014 (+1.78%) | 5,291,400 |
24 Jul 2023 | CNY | 0.79 | 0.792 | 0.784 | 0.786 | 0.786 | -0.01 (-1.26%) | 1,621,200 |
21 Jul 2023 | CNY | 0.793 | 0.8 | 0.791 | 0.796 | 0.796 | -0.001 (-0.13%) | 2,678,000 |
20 Jul 2023 | CNY | 0.799 | 0.806 | 0.795 | 0.797 | 0.797 | +0.004 (+0.50%) | 6,250,500 |
19 Jul 2023 | CNY | 0.795 | 0.795 | 0.789 | 0.793 | 0.793 | -0.001 (-0.13%) | 5,747,900 |
18 Jul 2023 | CNY | 0.789 | 0.794 | 0.786 | 0.794 | 0.794 | +0.007 (+0.89%) | 1,869,100 |
17 Jul 2023 | CNY | 0.788 | 0.788 | 0.783 | 0.787 | 0.787 | -0.005 (-0.63%) | 2,617,300 |
14 Jul 2023 | CNY | 0.795 | 0.795 | 0.79 | 0.792 | 0.792 | -0.002 (-0.25%) | 5,521,900 |
13 Jul 2023 | CNY | 0.783 | 0.795 | 0.783 | 0.794 | 0.794 | +0.011 (+1.40%) | 4,576,500 |
12 Jul 2023 | CNY | 0.776 | 0.791 | 0.776 | 0.783 | 0.783 | +0.006 (+0.77%) | 9,861,200 |
11 Jul 2023 | CNY | 0.776 | 0.777 | 0.769 | 0.777 | 0.777 | +0.005 (+0.65%) | 4,123,300 |
10 Jul 2023 | CNY | 0.765 | 0.774 | 0.765 | 0.772 | 0.772 | +0.008 (+1.05%) | 3,951,900 |
7 Jul 2023 | CNY | 0.763 | 0.768 | 0.76 | 0.764 | 0.764 | -0.002 (-0.26%) | 4,380,600 |
6 Jul 2023 | CNY | 0.768 | 0.769 | 0.763 | 0.766 | 0.766 | -0.006 (-0.78%) | 2,333,900 |
5 Jul 2023 | CNY | 0.772 | 0.773 | 0.769 | 0.772 | 0.772 | -0.001 (-0.13%) | 376,700 |
4 Jul 2023 | CNY | 0.764 | 0.775 | 0.764 | 0.773 | 0.773 | -0.001 (-0.13%) | 1,296,200 |
3 Jul 2023 | CNY | 0.768 | 0.775 | 0.768 | 0.774 | 0.774 | +0.007 (+0.91%) | 7,854,500 |
30 Jun 2023 | CNY | 0.753 | 0.769 | 0.75 | 0.767 | 0.767 | +0.01 (+1.32%) | 4,492,000 |