Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 0.944 | 0.944 | 0.931 | 0.937 | 0.937 | -0.008 (-0.85%) | 5,359,000 |
14 Aug 2023 | CNY | 0.943 | 0.945 | 0.936 | 0.945 | 0.945 | -0.007 (-0.74%) | 5,022,700 |
11 Aug 2023 | CNY | 0.966 | 0.966 | 0.952 | 0.952 | 0.952 | -0.016 (-1.65%) | 1,633,700 |
10 Aug 2023 | CNY | 0.971 | 0.971 | 0.966 | 0.968 | 0.968 | -0.002 (-0.21%) | 1,099,800 |
9 Aug 2023 | CNY | 0.973 | 0.973 | 0.969 | 0.97 | 0.97 | -0.004 (-0.41%) | 1,002,200 |
8 Aug 2023 | CNY | 0.974 | 0.976 | 0.973 | 0.974 | 0.974 | 0.0 (0.0%) | 1,880,300 |
7 Aug 2023 | CNY | 0.986 | 0.986 | 0.973 | 0.974 | 0.974 | -0.011 (-1.12%) | 2,336,500 |
4 Aug 2023 | CNY | 0.982 | 0.992 | 0.982 | 0.985 | 0.985 | +0.003 (+0.31%) | 2,113,461 |
3 Aug 2023 | CNY | 0.978 | 0.982 | 0.977 | 0.982 | 0.982 | +0.011 (+1.13%) | 2,378,700 |
2 Aug 2023 | CNY | 0.975 | 0.979 | 0.969 | 0.971 | 0.971 | -0.004 (-0.41%) | 2,308,600 |
1 Aug 2023 | CNY | 0.979 | 0.983 | 0.975 | 0.975 | 0.975 | -0.008 (-0.81%) | 1,835,600 |
31 Jul 2023 | CNY | 1.007 | 1.007 | 0.981 | 0.983 | 0.983 | +0.005 (+0.51%) | 4,054,400 |
28 Jul 2023 | CNY | 0.964 | 0.98 | 0.959 | 0.978 | 0.978 | +0.009 (+0.93%) | 3,865,800 |
27 Jul 2023 | CNY | 0.967 | 0.969 | 0.967 | 0.969 | 0.969 | +0.003 (+0.31%) | 15,100 |
26 Jul 2023 | CNY | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | +0.001 (+0.10%) | 317,000 |
25 Jul 2023 | CNY | 0.961 | 0.968 | 0.961 | 0.965 | 0.965 | +0.024 (+2.55%) | 726,500 |
24 Jul 2023 | CNY | 0.938 | 0.943 | 0.937 | 0.941 | 0.941 | -0.003 (-0.32%) | 5,271,800 |
21 Jul 2023 | CNY | 0.946 | 0.952 | 0.944 | 0.944 | 0.944 | -0.006 (-0.63%) | 3,807,500 |
20 Jul 2023 | CNY | 0.961 | 0.961 | 0.95 | 0.95 | 0.95 | -0.003 (-0.31%) | 738,000 |
19 Jul 2023 | CNY | 0.956 | 0.958 | 0.95 | 0.953 | 0.953 | -0.005 (-0.52%) | 2,305,100 |
18 Jul 2023 | CNY | 0.956 | 0.96 | 0.956 | 0.958 | 0.958 | +0.004 (+0.42%) | 43,900 |
17 Jul 2023 | CNY | 0.961 | 0.963 | 0.954 | 0.954 | 0.954 | -0.014 (-1.45%) | 688,300 |
14 Jul 2023 | CNY | 0.973 | 0.973 | 0.968 | 0.968 | 0.968 | -0.005 (-0.51%) | 730,900 |
13 Jul 2023 | CNY | 0.971 | 0.982 | 0.97 | 0.973 | 0.973 | +0.006 (+0.62%) | 1,062,200 |
12 Jul 2023 | CNY | 0.968 | 0.968 | 0.965 | 0.967 | 0.967 | 0.0 (0.0%) | 107,700 |
11 Jul 2023 | CNY | 0.967 | 0.967 | 0.967 | 0.967 | 0.967 | +0.005 (+0.52%) | 235,800 |
10 Jul 2023 | CNY | 0.956 | 0.967 | 0.956 | 0.962 | 0.962 | +0.013 (+1.37%) | 764,100 |
7 Jul 2023 | CNY | 0.953 | 0.953 | 0.948 | 0.949 | 0.949 | -0.008 (-0.84%) | 1,506,700 |
6 Jul 2023 | CNY | 0.961 | 0.961 | 0.956 | 0.957 | 0.957 | -0.012 (-1.24%) | 1,281,600 |
5 Jul 2023 | CNY | 0.969 | 0.969 | 0.969 | 0.969 | 0.969 | -0.002 (-0.21%) | 2,754,000 |