Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 0.861 | 0.862 | 0.858 | 0.86 | 0.86 | -0.002 (-0.23%) | 920,200 |
8 Aug 2023 | CNY | 0.86 | 0.867 | 0.86 | 0.862 | 0.862 | -0.006 (-0.69%) | 1,522,400 |
7 Aug 2023 | CNY | 0.876 | 0.876 | 0.867 | 0.868 | 0.868 | -0.007 (-0.80%) | 339,600 |
4 Aug 2023 | CNY | 0.874 | 0.879 | 0.872 | 0.875 | 0.875 | +0.004 (+0.46%) | 3,013,000 |
3 Aug 2023 | CNY | 0.864 | 0.873 | 0.864 | 0.871 | 0.871 | +0.007 (+0.81%) | 345,700 |
2 Aug 2023 | CNY | 0.874 | 0.874 | 0.863 | 0.864 | 0.864 | -0.011 (-1.26%) | 69,500 |
1 Aug 2023 | CNY | 0.876 | 0.881 | 0.874 | 0.875 | 0.875 | -0.003 (-0.34%) | 2,145,100 |
31 Jul 2023 | CNY | 0.879 | 0.89 | 0.878 | 0.878 | 0.878 | +0.005 (+0.57%) | 48,200 |
28 Jul 2023 | CNY | 0.856 | 0.873 | 0.854 | 0.873 | 0.873 | +0.018 (+2.11%) | 114,700 |
27 Jul 2023 | CNY | 0.857 | 0.859 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 10,300 |
26 Jul 2023 | CNY | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.003 (-0.35%) | 20,000 |
25 Jul 2023 | CNY | 0.838 | 0.853 | 0.838 | 0.853 | 0.853 | +0.023 (+2.77%) | 2,597,300 |
24 Jul 2023 | CNY | 0.834 | 0.837 | 0.83 | 0.83 | 0.83 | -0.007 (-0.84%) | 2,957,800 |
21 Jul 2023 | CNY | 0.835 | 0.843 | 0.834 | 0.837 | 0.837 | 0.0 (0.0%) | 5,941,300 |
20 Jul 2023 | CNY | 0.846 | 0.846 | 0.835 | 0.837 | 0.837 | -0.004 (-0.48%) | 4,602,600 |
19 Jul 2023 | CNY | 0.838 | 0.841 | 0.836 | 0.841 | 0.841 | -0.001 (-0.12%) | 3,121,700 |
18 Jul 2023 | CNY | 0.84 | 0.842 | 0.84 | 0.842 | 0.842 | -0.003 (-0.36%) | 2,155,600 |
17 Jul 2023 | CNY | 0.845 | 0.847 | 0.844 | 0.845 | 0.845 | -0.004 (-0.47%) | 1,325,200 |
14 Jul 2023 | CNY | 0.849 | 0.851 | 0.848 | 0.849 | 0.849 | -0.001 (-0.12%) | 2,091,900 |
13 Jul 2023 | CNY | 0.842 | 0.85 | 0.842 | 0.85 | 0.85 | +0.016 (+1.92%) | 2,093,500 |
12 Jul 2023 | CNY | 0.833 | 0.839 | 0.833 | 0.834 | 0.834 | -0.001 (-0.12%) | 1,807,800 |
11 Jul 2023 | CNY | 0.832 | 0.837 | 0.832 | 0.835 | 0.835 | +0.002 (+0.24%) | 2,704,800 |
10 Jul 2023 | CNY | 0.826 | 0.837 | 0.826 | 0.833 | 0.833 | +0.005 (+0.60%) | 1,529,000 |
7 Jul 2023 | CNY | 0.828 | 0.828 | 0.825 | 0.828 | 0.828 | -0.004 (-0.48%) | 1,455,100 |
6 Jul 2023 | CNY | 0.844 | 0.844 | 0.832 | 0.832 | 0.832 | -0.01 (-1.19%) | 1,242,100 |
5 Jul 2023 | CNY | 0.844 | 0.846 | 0.842 | 0.842 | 0.842 | -0.008 (-0.94%) | 4,534,800 |
4 Jul 2023 | CNY | 0.841 | 0.851 | 0.841 | 0.85 | 0.85 | +0.001 (+0.12%) | 3,327,300 |
3 Jul 2023 | CNY | 0.845 | 0.85 | 0.844 | 0.849 | 0.849 | +0.012 (+1.43%) | 2,925,400 |
30 Jun 2023 | CNY | 0.835 | 0.84 | 0.835 | 0.837 | 0.837 | +0.005 (+0.60%) | 1,436,100 |
29 Jun 2023 | CNY | 0.836 | 0.837 | 0.832 | 0.832 | 0.832 | -0.007 (-0.83%) | 2,036,000 |