Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 0.712 | 0.712 | 0.697 | 0.707 | 0.707 | -0.012 (-1.67%) | 589,800 |
11 Aug 2023 | CNY | 0.732 | 0.732 | 0.719 | 0.719 | 0.719 | -0.016 (-2.18%) | 502,400 |
10 Aug 2023 | CNY | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | -0.001 (-0.14%) | 297,900 |
9 Aug 2023 | CNY | 0.733 | 0.737 | 0.732 | 0.736 | 0.736 | -0.003 (-0.41%) | 426,600 |
8 Aug 2023 | CNY | 0.74 | 0.741 | 0.737 | 0.739 | 0.739 | -0.001 (-0.14%) | 601,700 |
7 Aug 2023 | CNY | 0.742 | 0.744 | 0.737 | 0.74 | 0.74 | 0.0 (0.0%) | 209,200 |
4 Aug 2023 | CNY | 0.736 | 0.747 | 0.736 | 0.74 | 0.74 | +0.005 (+0.68%) | 630,200 |
3 Aug 2023 | CNY | 0.734 | 0.736 | 0.731 | 0.735 | 0.735 | +0.002 (+0.27%) | 1,266,400 |
2 Aug 2023 | CNY | 0.731 | 0.738 | 0.731 | 0.733 | 0.733 | +0.002 (+0.27%) | 1,648,800 |
1 Aug 2023 | CNY | 0.736 | 0.736 | 0.731 | 0.731 | 0.731 | -0.005 (-0.68%) | 2,338,500 |
31 Jul 2023 | CNY | 0.726 | 0.74 | 0.721 | 0.736 | 0.736 | +0.017 (+2.36%) | 1,667,900 |
28 Jul 2023 | CNY | 0.711 | 0.722 | 0.707 | 0.719 | 0.719 | +0.006 (+0.84%) | 1,303,400 |
27 Jul 2023 | CNY | 0.71 | 0.722 | 0.71 | 0.713 | 0.713 | +0.001 (+0.14%) | 582,400 |
26 Jul 2023 | CNY | 0.712 | 0.713 | 0.711 | 0.712 | 0.712 | -0.005 (-0.70%) | 1,526,500 |
25 Jul 2023 | CNY | 0.708 | 0.718 | 0.708 | 0.717 | 0.717 | +0.016 (+2.28%) | 2,107,000 |
24 Jul 2023 | CNY | 0.704 | 0.706 | 0.697 | 0.701 | 0.701 | -0.007 (-0.99%) | 2,876,147 |
21 Jul 2023 | CNY | 0.709 | 0.711 | 0.704 | 0.708 | 0.708 | -0.003 (-0.42%) | 3,782,600 |
20 Jul 2023 | CNY | 0.721 | 0.725 | 0.71 | 0.711 | 0.711 | -0.007 (-0.97%) | 5,042,800 |
19 Jul 2023 | CNY | 0.724 | 0.725 | 0.715 | 0.718 | 0.718 | -0.006 (-0.83%) | 771,800 |
18 Jul 2023 | CNY | 0.721 | 0.729 | 0.721 | 0.724 | 0.724 | -0.001 (-0.14%) | 1,460,800 |
17 Jul 2023 | CNY | 0.742 | 0.747 | 0.722 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,288,000 |
14 Jul 2023 | CNY | 0.74 | 0.74 | 0.734 | 0.735 | 0.735 | -0.004 (-0.54%) | 279,000 |
13 Jul 2023 | CNY | 0.735 | 0.739 | 0.735 | 0.739 | 0.739 | +0.006 (+0.82%) | 191,300 |
12 Jul 2023 | CNY | 0.741 | 0.741 | 0.732 | 0.733 | 0.733 | -0.007 (-0.95%) | 563,000 |
11 Jul 2023 | CNY | 0.729 | 0.742 | 0.729 | 0.74 | 0.74 | +0.012 (+1.65%) | 612,300 |
10 Jul 2023 | CNY | 0.728 | 0.734 | 0.721 | 0.728 | 0.728 | +0.004 (+0.55%) | 1,869,400 |
7 Jul 2023 | CNY | 0.729 | 0.729 | 0.723 | 0.724 | 0.724 | -0.007 (-0.96%) | 524,800 |
6 Jul 2023 | CNY | 0.733 | 0.735 | 0.729 | 0.731 | 0.731 | -0.004 (-0.54%) | 523,100 |
5 Jul 2023 | CNY | 0.741 | 0.744 | 0.733 | 0.735 | 0.735 | -0.004 (-0.54%) | 3,553,800 |
4 Jul 2023 | CNY | 0.73 | 0.743 | 0.728 | 0.739 | 0.739 | +0.006 (+0.82%) | 32,099,800 |