Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.718 | 0.722 | 0.71 | 0.721 | 0.721 | +0.003 (+0.42%) | 8,665,589 |
16 Aug 2023 | CNY | 0.719 | 0.722 | 0.713 | 0.718 | 0.718 | -0.002 (-0.28%) | 7,221,589 |
15 Aug 2023 | CNY | 0.722 | 0.723 | 0.713 | 0.72 | 0.72 | -0.002 (-0.28%) | 6,757,400 |
14 Aug 2023 | CNY | 0.726 | 0.727 | 0.713 | 0.722 | 0.722 | -0.003 (-0.41%) | 9,513,300 |
11 Aug 2023 | CNY | 0.741 | 0.741 | 0.723 | 0.725 | 0.725 | -0.015 (-2.03%) | 10,636,400 |
10 Aug 2023 | CNY | 0.736 | 0.741 | 0.736 | 0.74 | 0.74 | +0.002 (+0.27%) | 4,789,000 |
9 Aug 2023 | CNY | 0.744 | 0.744 | 0.736 | 0.738 | 0.738 | -0.007 (-0.94%) | 8,263,000 |
8 Aug 2023 | CNY | 0.75 | 0.752 | 0.741 | 0.745 | 0.745 | -0.005 (-0.67%) | 9,256,800 |
7 Aug 2023 | CNY | 0.749 | 0.757 | 0.748 | 0.75 | 0.75 | +0.002 (+0.27%) | 8,135,400 |
4 Aug 2023 | CNY | 0.756 | 0.761 | 0.747 | 0.748 | 0.748 | -0.007 (-0.93%) | 11,660,200 |
3 Aug 2023 | CNY | 0.748 | 0.755 | 0.747 | 0.755 | 0.755 | +0.007 (+0.94%) | 6,949,400 |
2 Aug 2023 | CNY | 0.758 | 0.761 | 0.746 | 0.748 | 0.748 | -0.013 (-1.71%) | 14,418,600 |
1 Aug 2023 | CNY | 0.768 | 0.769 | 0.757 | 0.761 | 0.761 | -0.007 (-0.91%) | 12,013,389 |
31 Jul 2023 | CNY | 0.753 | 0.768 | 0.753 | 0.768 | 0.768 | +0.017 (+2.26%) | 21,954,200 |
28 Jul 2023 | CNY | 0.743 | 0.752 | 0.741 | 0.751 | 0.751 | +0.006 (+0.81%) | 11,059,200 |
27 Jul 2023 | CNY | 0.743 | 0.751 | 0.741 | 0.745 | 0.745 | +0.003 (+0.40%) | 8,991,900 |
26 Jul 2023 | CNY | 0.74 | 0.743 | 0.737 | 0.742 | 0.742 | +0.004 (+0.54%) | 9,386,200 |
25 Jul 2023 | CNY | 0.739 | 0.742 | 0.733 | 0.738 | 0.738 | -0.001 (-0.14%) | 14,739,000 |
24 Jul 2023 | CNY | 0.751 | 0.754 | 0.737 | 0.739 | 0.739 | -0.012 (-1.60%) | 12,416,000 |
21 Jul 2023 | CNY | 0.744 | 0.754 | 0.743 | 0.751 | 0.751 | +0.009 (+1.21%) | 11,067,300 |
20 Jul 2023 | CNY | 0.748 | 0.75 | 0.741 | 0.742 | 0.742 | -0.006 (-0.80%) | 8,944,000 |
19 Jul 2023 | CNY | 0.744 | 0.75 | 0.74 | 0.748 | 0.748 | +0.004 (+0.54%) | 13,569,500 |
18 Jul 2023 | CNY | 0.735 | 0.746 | 0.735 | 0.744 | 0.744 | +0.006 (+0.81%) | 13,955,300 |
17 Jul 2023 | CNY | 0.734 | 0.742 | 0.726 | 0.738 | 0.738 | +0.006 (+0.82%) | 11,810,200 |
14 Jul 2023 | CNY | 0.736 | 0.737 | 0.73 | 0.732 | 0.732 | -0.004 (-0.54%) | 7,444,900 |
13 Jul 2023 | CNY | 0.731 | 0.736 | 0.731 | 0.736 | 0.736 | +0.007 (+0.96%) | 11,311,000 |
12 Jul 2023 | CNY | 0.729 | 0.736 | 0.726 | 0.729 | 0.729 | -0.002 (-0.27%) | 10,936,200 |
11 Jul 2023 | CNY | 0.731 | 0.734 | 0.726 | 0.731 | 0.731 | -0.002 (-0.27%) | 13,425,800 |
10 Jul 2023 | CNY | 0.728 | 0.737 | 0.726 | 0.733 | 0.733 | +0.005 (+0.69%) | 20,745,500 |
7 Jul 2023 | CNY | 0.718 | 0.731 | 0.716 | 0.728 | 0.728 | +0.007 (+0.97%) | 22,101,900 |