Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.76 | 0.765 | 0.757 | 0.762 | 0.762 | -0.005 (-0.65%) | 11,280,100 |
24 Aug 2023 | CNY | 0.759 | 0.767 | 0.758 | 0.767 | 0.767 | +0.01 (+1.32%) | 12,087,800 |
23 Aug 2023 | CNY | 0.763 | 0.768 | 0.756 | 0.757 | 0.757 | -0.013 (-1.69%) | 11,042,800 |
22 Aug 2023 | CNY | 0.766 | 0.772 | 0.759 | 0.77 | 0.77 | +0.005 (+0.65%) | 10,094,200 |
21 Aug 2023 | CNY | 0.782 | 0.782 | 0.764 | 0.765 | 0.765 | -0.01 (-1.29%) | 11,247,400 |
18 Aug 2023 | CNY | 0.789 | 0.794 | 0.775 | 0.775 | 0.775 | -0.007 (-0.90%) | 12,142,600 |
17 Aug 2023 | CNY | 0.775 | 0.784 | 0.775 | 0.782 | 0.782 | 0.0 (0.0%) | 14,384,300 |
16 Aug 2023 | CNY | 0.791 | 0.796 | 0.782 | 0.782 | 0.782 | -0.002 (-0.26%) | 12,177,100 |
15 Aug 2023 | CNY | 0.791 | 0.791 | 0.78 | 0.784 | 0.784 | -0.005 (-0.63%) | 11,475,300 |
14 Aug 2023 | CNY | 0.801 | 0.801 | 0.779 | 0.789 | 0.789 | -0.005 (-0.63%) | 11,533,200 |
11 Aug 2023 | CNY | 0.811 | 0.811 | 0.794 | 0.794 | 0.794 | -0.016 (-1.98%) | 12,001,600 |
10 Aug 2023 | CNY | 0.809 | 0.811 | 0.804 | 0.81 | 0.81 | 0.0 (0.0%) | 10,287,800 |
9 Aug 2023 | CNY | 0.806 | 0.813 | 0.801 | 0.81 | 0.81 | -0.004 (-0.49%) | 11,098,800 |
8 Aug 2023 | CNY | 0.806 | 0.816 | 0.794 | 0.814 | 0.814 | 0.0 (0.0%) | 11,629,200 |
7 Aug 2023 | CNY | 0.822 | 0.822 | 0.812 | 0.814 | 0.814 | -0.007 (-0.85%) | 10,932,800 |
4 Aug 2023 | CNY | 0.825 | 0.827 | 0.819 | 0.821 | 0.821 | +0.004 (+0.49%) | 11,156,600 |
3 Aug 2023 | CNY | 0.811 | 0.817 | 0.81 | 0.817 | 0.817 | +0.007 (+0.86%) | 12,508,000 |
2 Aug 2023 | CNY | 0.811 | 0.817 | 0.808 | 0.81 | 0.81 | -0.006 (-0.74%) | 13,086,000 |
1 Aug 2023 | CNY | 0.81 | 0.822 | 0.81 | 0.816 | 0.816 | -0.002 (-0.24%) | 11,524,800 |
31 Jul 2023 | CNY | 0.806 | 0.828 | 0.806 | 0.818 | 0.818 | +0.004 (+0.49%) | 15,552,700 |
28 Jul 2023 | CNY | 0.795 | 0.815 | 0.795 | 0.814 | 0.814 | +0.017 (+2.13%) | 19,173,100 |
27 Jul 2023 | CNY | 0.804 | 0.804 | 0.795 | 0.797 | 0.797 | 0.0 (0.0%) | 13,334,400 |
26 Jul 2023 | CNY | 0.804 | 0.804 | 0.794 | 0.797 | 0.797 | 0.0 (0.0%) | 7,674,200 |
25 Jul 2023 | CNY | 0.782 | 0.798 | 0.782 | 0.797 | 0.797 | +0.022 (+2.84%) | 17,157,400 |
24 Jul 2023 | CNY | 0.786 | 0.786 | 0.774 | 0.775 | 0.775 | -0.004 (-0.51%) | 12,537,200 |
21 Jul 2023 | CNY | 0.785 | 0.785 | 0.776 | 0.779 | 0.779 | +0.001 (+0.13%) | 9,819,800 |
20 Jul 2023 | CNY | 0.787 | 0.788 | 0.777 | 0.778 | 0.778 | -0.005 (-0.64%) | 7,643,100 |
19 Jul 2023 | CNY | 0.783 | 0.784 | 0.78 | 0.783 | 0.783 | 0.0 (0.0%) | 9,633,210 |
18 Jul 2023 | CNY | 0.784 | 0.785 | 0.781 | 0.783 | 0.783 | -0.001 (-0.13%) | 12,873,100 |
17 Jul 2023 | CNY | 0.785 | 0.785 | 0.783 | 0.784 | 0.784 | -0.007 (-0.88%) | 13,151,000 |