Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 0.598 | 0.598 | 0.578 | 0.579 | 0.579 | -0.018 (-3.02%) | 20,065,500 |
4 Aug 2023 | CNY | 0.603 | 0.604 | 0.596 | 0.597 | 0.597 | -0.004 (-0.67%) | 8,709,300 |
3 Aug 2023 | CNY | 0.597 | 0.601 | 0.595 | 0.601 | 0.601 | +0.004 (+0.67%) | 10,492,800 |
2 Aug 2023 | CNY | 0.605 | 0.605 | 0.595 | 0.597 | 0.597 | -0.011 (-1.81%) | 16,748,500 |
1 Aug 2023 | CNY | 0.612 | 0.616 | 0.606 | 0.608 | 0.608 | -0.008 (-1.30%) | 8,589,100 |
31 Jul 2023 | CNY | 0.627 | 0.627 | 0.611 | 0.616 | 0.616 | -0.007 (-1.12%) | 9,252,500 |
28 Jul 2023 | CNY | 0.616 | 0.624 | 0.614 | 0.623 | 0.623 | +0.005 (+0.81%) | 2,915,100 |
27 Jul 2023 | CNY | 0.614 | 0.62 | 0.614 | 0.618 | 0.618 | 0.0 (0.0%) | 3,900,900 |
26 Jul 2023 | CNY | 0.613 | 0.62 | 0.612 | 0.618 | 0.618 | +0.003 (+0.49%) | 4,529,700 |
25 Jul 2023 | CNY | 0.614 | 0.615 | 0.61 | 0.615 | 0.615 | +0.006 (+0.99%) | 2,644,200 |
24 Jul 2023 | CNY | 0.612 | 0.612 | 0.607 | 0.609 | 0.609 | +0.001 (+0.16%) | 5,382,200 |
21 Jul 2023 | CNY | 0.6 | 0.611 | 0.599 | 0.608 | 0.608 | +0.008 (+1.33%) | 6,632,600 |
20 Jul 2023 | CNY | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 6,956,000 |
19 Jul 2023 | CNY | 0.603 | 0.603 | 0.599 | 0.6 | 0.6 | -0.003 (-0.50%) | 6,045,400 |
18 Jul 2023 | CNY | 0.606 | 0.606 | 0.6 | 0.603 | 0.603 | -0.003 (-0.50%) | 6,774,400 |
17 Jul 2023 | CNY | 0.612 | 0.612 | 0.602 | 0.606 | 0.606 | -0.006 (-0.98%) | 5,632,800 |
14 Jul 2023 | CNY | 0.623 | 0.623 | 0.611 | 0.612 | 0.612 | -0.005 (-0.81%) | 2,738,500 |
13 Jul 2023 | CNY | 0.606 | 0.618 | 0.606 | 0.617 | 0.617 | +0.011 (+1.82%) | 5,598,000 |
12 Jul 2023 | CNY | 0.614 | 0.614 | 0.605 | 0.606 | 0.606 | -0.007 (-1.14%) | 3,530,600 |
11 Jul 2023 | CNY | 0.609 | 0.613 | 0.607 | 0.613 | 0.613 | +0.004 (+0.66%) | 3,803,200 |
10 Jul 2023 | CNY | 0.608 | 0.615 | 0.607 | 0.609 | 0.609 | +0.002 (+0.33%) | 4,161,300 |
7 Jul 2023 | CNY | 0.608 | 0.611 | 0.605 | 0.607 | 0.607 | -0.002 (-0.33%) | 4,963,800 |
6 Jul 2023 | CNY | 0.615 | 0.615 | 0.607 | 0.609 | 0.609 | -0.006 (-0.98%) | 7,813,300 |
5 Jul 2023 | CNY | 0.62 | 0.62 | 0.613 | 0.615 | 0.615 | -0.004 (-0.65%) | 4,234,800 |
4 Jul 2023 | CNY | 0.62 | 0.621 | 0.615 | 0.619 | 0.619 | -0.001 (-0.16%) | 12,965,700 |
3 Jul 2023 | CNY | 0.617 | 0.62 | 0.615 | 0.62 | 0.62 | +0.004 (+0.65%) | 4,860,800 |
30 Jun 2023 | CNY | 0.612 | 0.619 | 0.612 | 0.616 | 0.616 | +0.003 (+0.49%) | 5,287,300 |
29 Jun 2023 | CNY | 0.614 | 0.616 | 0.61 | 0.613 | 0.613 | +0.001 (+0.16%) | 4,076,900 |
28 Jun 2023 | CNY | 0.615 | 0.615 | 0.607 | 0.612 | 0.612 | -0.001 (-0.16%) | 6,909,200 |
27 Jun 2023 | CNY | 0.609 | 0.619 | 0.609 | 0.613 | 0.613 | +0.004 (+0.66%) | 6,549,200 |