Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.806 | 0.807 | 0.789 | 0.789 | 0.789 | -0.016 (-1.99%) | 173,305,700 |
10 Aug 2023 | CNY | 0.805 | 0.807 | 0.8 | 0.805 | 0.805 | -0.002 (-0.25%) | 183,038,500 |
9 Aug 2023 | CNY | 0.806 | 0.808 | 0.804 | 0.807 | 0.807 | 0.0 (0.0%) | 183,241,800 |
8 Aug 2023 | CNY | 0.806 | 0.814 | 0.803 | 0.807 | 0.807 | -0.001 (-0.12%) | 179,232,400 |
7 Aug 2023 | CNY | 0.81 | 0.811 | 0.805 | 0.808 | 0.808 | -0.004 (-0.49%) | 214,719,400 |
4 Aug 2023 | CNY | 0.815 | 0.821 | 0.81 | 0.812 | 0.812 | +0.002 (+0.25%) | 291,491,400 |
3 Aug 2023 | CNY | 0.802 | 0.811 | 0.8 | 0.81 | 0.81 | +0.008 (+1.00%) | 275,945,100 |
2 Aug 2023 | CNY | 0.807 | 0.81 | 0.798 | 0.802 | 0.802 | -0.006 (-0.74%) | 228,618,892 |
1 Aug 2023 | CNY | 0.813 | 0.815 | 0.806 | 0.808 | 0.808 | -0.005 (-0.62%) | 233,206,984 |
31 Jul 2023 | CNY | 0.811 | 0.824 | 0.808 | 0.813 | 0.813 | +0.006 (+0.74%) | 289,632,591 |
28 Jul 2023 | CNY | 0.786 | 0.81 | 0.786 | 0.807 | 0.807 | +0.017 (+2.15%) | 267,508,300 |
27 Jul 2023 | CNY | 0.793 | 0.795 | 0.789 | 0.79 | 0.79 | -0.001 (-0.13%) | 281,541,195 |
26 Jul 2023 | CNY | 0.793 | 0.793 | 0.787 | 0.791 | 0.791 | -0.001 (-0.13%) | 209,205,400 |
25 Jul 2023 | CNY | 0.776 | 0.793 | 0.776 | 0.792 | 0.792 | +0.023 (+2.99%) | 258,427,627 |
24 Jul 2023 | CNY | 0.772 | 0.773 | 0.766 | 0.769 | 0.769 | -0.005 (-0.65%) | 227,148,800 |
21 Jul 2023 | CNY | 0.77 | 0.779 | 0.77 | 0.774 | 0.774 | +0.001 (+0.13%) | 184,262,900 |
20 Jul 2023 | CNY | 0.777 | 0.783 | 0.772 | 0.773 | 0.773 | -0.003 (-0.39%) | 185,257,900 |
19 Jul 2023 | CNY | 0.774 | 0.779 | 0.772 | 0.776 | 0.776 | +0.001 (+0.13%) | 160,006,900 |
18 Jul 2023 | CNY | 0.777 | 0.779 | 0.773 | 0.775 | 0.775 | -0.002 (-0.26%) | 133,510,501 |
17 Jul 2023 | CNY | 0.782 | 0.782 | 0.774 | 0.777 | 0.777 | -0.007 (-0.89%) | 130,193,100 |
14 Jul 2023 | CNY | 0.785 | 0.787 | 0.783 | 0.784 | 0.784 | 0.0 (0.0%) | 116,204,900 |
13 Jul 2023 | CNY | 0.773 | 0.785 | 0.773 | 0.784 | 0.784 | +0.013 (+1.69%) | 168,296,005 |
12 Jul 2023 | CNY | 0.768 | 0.774 | 0.767 | 0.771 | 0.771 | +0.001 (+0.13%) | 187,468,192 |
11 Jul 2023 | CNY | 0.766 | 0.771 | 0.764 | 0.77 | 0.77 | +0.005 (+0.65%) | 171,618,808 |
10 Jul 2023 | CNY | 0.76 | 0.77 | 0.76 | 0.765 | 0.765 | +0.007 (+0.92%) | 161,403,000 |
7 Jul 2023 | CNY | 0.76 | 0.761 | 0.755 | 0.758 | 0.758 | -0.003 (-0.39%) | 189,709,000 |
6 Jul 2023 | CNY | 0.765 | 0.769 | 0.76 | 0.761 | 0.761 | -0.007 (-0.91%) | 181,016,913 |
5 Jul 2023 | CNY | 0.773 | 0.773 | 0.766 | 0.768 | 0.768 | -0.005 (-0.65%) | 198,197,503 |
4 Jul 2023 | CNY | 0.774 | 0.776 | 0.77 | 0.773 | 0.773 | -0.001 (-0.13%) | 158,448,161 |
3 Jul 2023 | CNY | 0.762 | 0.776 | 0.762 | 0.774 | 0.774 | +0.012 (+1.57%) | 244,321,758 |