Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | CNY | 0.85 | 0.85 | 0.842 | 0.843 | 0.843 | -0.004 (-0.47%) | 14,116,400 |
4 Sep 2023 | CNY | 0.843 | 0.847 | 0.841 | 0.847 | 0.847 | +0.005 (+0.59%) | 11,695,100 |
1 Sep 2023 | CNY | 0.85 | 0.85 | 0.84 | 0.842 | 0.842 | -0.004 (-0.47%) | 14,354,600 |
31 Aug 2023 | CNY | 0.848 | 0.851 | 0.842 | 0.846 | 0.846 | -0.002 (-0.24%) | 18,955,000 |
30 Aug 2023 | CNY | 0.847 | 0.857 | 0.845 | 0.848 | 0.848 | +0.005 (+0.59%) | 9,846,000 |
29 Aug 2023 | CNY | 0.831 | 0.846 | 0.829 | 0.843 | 0.843 | +0.016 (+1.93%) | 11,763,700 |
28 Aug 2023 | CNY | 0.851 | 0.862 | 0.825 | 0.827 | 0.827 | +0.012 (+1.47%) | 10,793,400 |
25 Aug 2023 | CNY | 0.827 | 0.827 | 0.811 | 0.815 | 0.815 | -0.011 (-1.33%) | 18,144,000 |
24 Aug 2023 | CNY | 0.818 | 0.834 | 0.815 | 0.826 | 0.826 | +0.016 (+1.98%) | 16,860,200 |
23 Aug 2023 | CNY | 0.832 | 0.832 | 0.81 | 0.81 | 0.81 | -0.022 (-2.64%) | 17,828,700 |
22 Aug 2023 | CNY | 0.833 | 0.833 | 0.816 | 0.832 | 0.832 | +0.007 (+0.85%) | 21,098,200 |
21 Aug 2023 | CNY | 0.835 | 0.836 | 0.825 | 0.825 | 0.825 | -0.012 (-1.43%) | 19,905,500 |
18 Aug 2023 | CNY | 0.847 | 0.849 | 0.837 | 0.837 | 0.837 | -0.01 (-1.18%) | 16,749,200 |
17 Aug 2023 | CNY | 0.843 | 0.849 | 0.834 | 0.847 | 0.847 | +0.003 (+0.36%) | 13,525,700 |
16 Aug 2023 | CNY | 0.85 | 0.854 | 0.844 | 0.844 | 0.844 | -0.009 (-1.06%) | 14,423,500 |
15 Aug 2023 | CNY | 0.864 | 0.864 | 0.848 | 0.853 | 0.853 | -0.011 (-1.27%) | 16,242,100 |
14 Aug 2023 | CNY | 0.857 | 0.864 | 0.853 | 0.864 | 0.864 | 0.0 (0.0%) | 18,650,200 |
11 Aug 2023 | CNY | 0.882 | 0.882 | 0.864 | 0.864 | 0.864 | -0.018 (-2.04%) | 15,905,200 |
10 Aug 2023 | CNY | 0.882 | 0.884 | 0.875 | 0.882 | 0.882 | +0.003 (+0.34%) | 20,580,200 |
9 Aug 2023 | CNY | 0.884 | 0.887 | 0.879 | 0.879 | 0.879 | -0.008 (-0.90%) | 15,130,800 |
8 Aug 2023 | CNY | 0.889 | 0.891 | 0.886 | 0.887 | 0.887 | +0.003 (+0.34%) | 18,351,900 |
7 Aug 2023 | CNY | 0.901 | 0.901 | 0.883 | 0.884 | 0.884 | -0.016 (-1.78%) | 18,238,900 |
4 Aug 2023 | CNY | 0.9 | 0.901 | 0.893 | 0.9 | 0.9 | +0.007 (+0.78%) | 17,047,300 |
3 Aug 2023 | CNY | 0.889 | 0.894 | 0.889 | 0.893 | 0.893 | +0.007 (+0.79%) | 17,174,400 |
2 Aug 2023 | CNY | 0.89 | 0.893 | 0.885 | 0.886 | 0.886 | -0.003 (-0.34%) | 17,795,600 |
1 Aug 2023 | CNY | 0.891 | 0.894 | 0.887 | 0.889 | 0.889 | -0.006 (-0.67%) | 17,887,500 |
31 Jul 2023 | CNY | 0.899 | 0.905 | 0.892 | 0.895 | 0.895 | +0.002 (+0.22%) | 16,660,400 |
28 Jul 2023 | CNY | 0.878 | 0.896 | 0.878 | 0.893 | 0.893 | +0.014 (+1.59%) | 14,921,700 |
27 Jul 2023 | CNY | 0.885 | 0.888 | 0.879 | 0.879 | 0.879 | -0.008 (-0.90%) | 16,020,900 |
26 Jul 2023 | CNY | 0.885 | 0.892 | 0.882 | 0.887 | 0.887 | -0.002 (-0.22%) | 15,835,500 |