Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.611 | 0.611 | 0.595 | 0.604 | 0.604 | -0.004 (-0.66%) | 2,177,500 |
10 Aug 2023 | CNY | 0.605 | 0.61 | 0.6 | 0.608 | 0.608 | +0.001 (+0.16%) | 4,418,600 |
9 Aug 2023 | CNY | 0.59 | 0.614 | 0.59 | 0.607 | 0.607 | +0.013 (+2.19%) | 8,680,200 |
8 Aug 2023 | CNY | 0.597 | 0.598 | 0.584 | 0.594 | 0.594 | +0.001 (+0.17%) | 6,677,800 |
7 Aug 2023 | CNY | 0.616 | 0.617 | 0.592 | 0.593 | 0.593 | -0.026 (-4.20%) | 15,283,500 |
4 Aug 2023 | CNY | 0.625 | 0.628 | 0.618 | 0.619 | 0.619 | -0.005 (-0.80%) | 4,014,000 |
3 Aug 2023 | CNY | 0.62 | 0.624 | 0.61 | 0.624 | 0.624 | +0.009 (+1.46%) | 2,339,100 |
2 Aug 2023 | CNY | 0.626 | 0.629 | 0.613 | 0.615 | 0.615 | -0.014 (-2.23%) | 8,708,000 |
1 Aug 2023 | CNY | 0.629 | 0.64 | 0.628 | 0.629 | 0.629 | -0.002 (-0.32%) | 4,260,900 |
31 Jul 2023 | CNY | 0.65 | 0.65 | 0.629 | 0.631 | 0.631 | -0.008 (-1.25%) | 8,480,700 |
28 Jul 2023 | CNY | 0.62 | 0.643 | 0.62 | 0.639 | 0.639 | +0.013 (+2.08%) | 5,009,300 |
27 Jul 2023 | CNY | 0.624 | 0.631 | 0.619 | 0.626 | 0.626 | +0.002 (+0.32%) | 6,771,400 |
26 Jul 2023 | CNY | 0.618 | 0.628 | 0.618 | 0.624 | 0.624 | +0.007 (+1.13%) | 7,848,700 |
25 Jul 2023 | CNY | 0.616 | 0.618 | 0.611 | 0.617 | 0.617 | +0.007 (+1.15%) | 3,100,600 |
24 Jul 2023 | CNY | 0.606 | 0.619 | 0.606 | 0.61 | 0.61 | +0.005 (+0.83%) | 6,588,400 |
21 Jul 2023 | CNY | 0.598 | 0.612 | 0.598 | 0.605 | 0.605 | +0.006 (+1.00%) | 5,509,900 |
20 Jul 2023 | CNY | 0.605 | 0.608 | 0.597 | 0.599 | 0.599 | -0.003 (-0.50%) | 3,380,800 |
19 Jul 2023 | CNY | 0.606 | 0.606 | 0.6 | 0.602 | 0.602 | -0.004 (-0.66%) | 1,999,300 |
18 Jul 2023 | CNY | 0.603 | 0.606 | 0.6 | 0.606 | 0.606 | -0.002 (-0.33%) | 7,185,500 |
17 Jul 2023 | CNY | 0.611 | 0.611 | 0.603 | 0.608 | 0.608 | -0.003 (-0.49%) | 2,454,800 |
14 Jul 2023 | CNY | 0.615 | 0.615 | 0.609 | 0.611 | 0.611 | -0.001 (-0.16%) | 2,213,700 |
13 Jul 2023 | CNY | 0.6 | 0.614 | 0.6 | 0.612 | 0.612 | +0.017 (+2.86%) | 10,525,000 |
12 Jul 2023 | CNY | 0.604 | 0.604 | 0.594 | 0.595 | 0.595 | -0.009 (-1.49%) | 7,155,300 |
11 Jul 2023 | CNY | 0.602 | 0.604 | 0.598 | 0.604 | 0.604 | +0.004 (+0.67%) | 8,413,400 |
10 Jul 2023 | CNY | 0.601 | 0.607 | 0.598 | 0.6 | 0.6 | +0.001 (+0.17%) | 4,827,500 |
7 Jul 2023 | CNY | 0.6 | 0.602 | 0.595 | 0.599 | 0.599 | -0.002 (-0.33%) | 4,075,000 |
6 Jul 2023 | CNY | 0.608 | 0.609 | 0.599 | 0.601 | 0.601 | -0.012 (-1.96%) | 25,915,700 |
5 Jul 2023 | CNY | 0.62 | 0.638 | 0.609 | 0.613 | 0.613 | -0.003 (-0.49%) | 24,395,200 |
4 Jul 2023 | CNY | 0.603 | 0.619 | 0.595 | 0.616 | 0.616 | +0.014 (+2.33%) | 30,826,500 |
3 Jul 2023 | CNY | 0.59 | 0.602 | 0.59 | 0.602 | 0.602 | +0.005 (+0.84%) | 11,409,200 |