Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | CNY | 0.798 | 0.805 | 0.788 | 0.79 | 0.79 | -0.005 (-0.63%) | 28,264,500 |
7 Aug 2023 | CNY | 0.806 | 0.806 | 0.793 | 0.795 | 0.795 | -0.009 (-1.12%) | 24,014,600 |
4 Aug 2023 | CNY | 0.798 | 0.808 | 0.794 | 0.804 | 0.804 | +0.006 (+0.75%) | 33,966,600 |
3 Aug 2023 | CNY | 0.784 | 0.803 | 0.784 | 0.798 | 0.798 | +0.018 (+2.31%) | 43,768,400 |
2 Aug 2023 | CNY | 0.786 | 0.789 | 0.778 | 0.78 | 0.78 | -0.006 (-0.76%) | 39,124,300 |
1 Aug 2023 | CNY | 0.8 | 0.8 | 0.78 | 0.786 | 0.786 | -0.014 (-1.75%) | 45,532,400 |
31 Jul 2023 | CNY | 0.798 | 0.809 | 0.796 | 0.8 | 0.8 | +0.006 (+0.76%) | 30,390,900 |
28 Jul 2023 | CNY | 0.781 | 0.796 | 0.777 | 0.794 | 0.794 | +0.009 (+1.15%) | 27,396,900 |
27 Jul 2023 | CNY | 0.796 | 0.8 | 0.783 | 0.785 | 0.785 | -0.012 (-1.51%) | 31,463,200 |
26 Jul 2023 | CNY | 0.795 | 0.804 | 0.79 | 0.797 | 0.797 | +0.004 (+0.50%) | 29,309,300 |
25 Jul 2023 | CNY | 0.784 | 0.796 | 0.783 | 0.793 | 0.793 | +0.014 (+1.80%) | 27,711,100 |
24 Jul 2023 | CNY | 0.786 | 0.79 | 0.777 | 0.779 | 0.779 | -0.009 (-1.14%) | 27,122,200 |
21 Jul 2023 | CNY | 0.798 | 0.798 | 0.784 | 0.788 | 0.788 | -0.01 (-1.25%) | 27,135,900 |
20 Jul 2023 | CNY | 0.803 | 0.809 | 0.796 | 0.798 | 0.798 | -0.004 (-0.50%) | 34,348,300 |
19 Jul 2023 | CNY | 0.815 | 0.815 | 0.797 | 0.802 | 0.802 | -0.012 (-1.47%) | 30,455,400 |
18 Jul 2023 | CNY | 0.82 | 0.821 | 0.807 | 0.814 | 0.814 | -0.006 (-0.73%) | 30,200,900 |
17 Jul 2023 | CNY | 0.821 | 0.829 | 0.816 | 0.82 | 0.82 | -0.005 (-0.61%) | 29,285,000 |
14 Jul 2023 | CNY | 0.84 | 0.841 | 0.822 | 0.825 | 0.825 | -0.018 (-2.14%) | 32,595,200 |
13 Jul 2023 | CNY | 0.838 | 0.856 | 0.83 | 0.843 | 0.843 | +0.004 (+0.48%) | 36,312,500 |
12 Jul 2023 | CNY | 0.824 | 0.848 | 0.812 | 0.839 | 0.839 | +0.012 (+1.45%) | 38,173,800 |
11 Jul 2023 | CNY | 0.836 | 0.838 | 0.82 | 0.827 | 0.827 | -0.009 (-1.08%) | 24,138,400 |
10 Jul 2023 | CNY | 0.808 | 0.843 | 0.805 | 0.836 | 0.836 | +0.028 (+3.47%) | 34,169,100 |
7 Jul 2023 | CNY | 0.822 | 0.822 | 0.805 | 0.808 | 0.808 | -0.015 (-1.82%) | 27,216,100 |
6 Jul 2023 | CNY | 0.822 | 0.828 | 0.816 | 0.823 | 0.823 | -0.004 (-0.48%) | 27,796,800 |
5 Jul 2023 | CNY | 0.839 | 0.842 | 0.825 | 0.827 | 0.827 | -0.013 (-1.55%) | 24,643,300 |
4 Jul 2023 | CNY | 0.849 | 0.855 | 0.836 | 0.84 | 0.84 | -0.011 (-1.29%) | 23,143,200 |
3 Jul 2023 | CNY | 0.851 | 0.864 | 0.849 | 0.851 | 0.851 | 0.0 (0.0%) | 26,841,200 |
30 Jun 2023 | CNY | 0.842 | 0.857 | 0.833 | 0.851 | 0.851 | +0.009 (+1.07%) | 27,605,600 |
29 Jun 2023 | CNY | 0.845 | 0.861 | 0.84 | 0.842 | 0.842 | -0.003 (-0.36%) | 26,247,900 |
28 Jun 2023 | CNY | 0.839 | 0.85 | 0.834 | 0.845 | 0.845 | +0.006 (+0.72%) | 23,431,900 |