Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | CNY | 0.877 | 0.89 | 0.877 | 0.889 | 0.889 | +0.014 (+1.60%) | 17,390,300 |
24 Jul 2023 | CNY | 0.875 | 0.882 | 0.871 | 0.875 | 0.875 | +0.001 (+0.11%) | 16,938,500 |
21 Jul 2023 | CNY | 0.876 | 0.88 | 0.871 | 0.874 | 0.874 | -0.005 (-0.57%) | 17,246,100 |
20 Jul 2023 | CNY | 0.896 | 0.896 | 0.878 | 0.879 | 0.879 | -0.012 (-1.35%) | 16,523,100 |
19 Jul 2023 | CNY | 0.9 | 0.9 | 0.889 | 0.891 | 0.891 | -0.009 (-1.00%) | 10,088,500 |
18 Jul 2023 | CNY | 0.905 | 0.905 | 0.899 | 0.9 | 0.9 | -0.002 (-0.22%) | 17,507,300 |
17 Jul 2023 | CNY | 0.912 | 0.912 | 0.9 | 0.902 | 0.902 | -0.01 (-1.10%) | 18,365,000 |
14 Jul 2023 | CNY | 0.908 | 0.916 | 0.908 | 0.912 | 0.912 | +0.005 (+0.55%) | 18,095,100 |
13 Jul 2023 | CNY | 0.901 | 0.908 | 0.9 | 0.907 | 0.907 | +0.014 (+1.57%) | 16,112,200 |
12 Jul 2023 | CNY | 0.895 | 0.903 | 0.893 | 0.893 | 0.893 | -0.01 (-1.11%) | 16,604,300 |
11 Jul 2023 | CNY | 0.9 | 0.908 | 0.899 | 0.903 | 0.903 | +0.004 (+0.44%) | 18,181,000 |
10 Jul 2023 | CNY | 0.893 | 0.902 | 0.892 | 0.899 | 0.899 | +0.008 (+0.90%) | 16,552,400 |
7 Jul 2023 | CNY | 0.894 | 0.894 | 0.887 | 0.891 | 0.891 | -0.006 (-0.67%) | 19,100,100 |
6 Jul 2023 | CNY | 0.903 | 0.907 | 0.897 | 0.897 | 0.897 | -0.009 (-0.99%) | 12,694,100 |
5 Jul 2023 | CNY | 0.914 | 0.914 | 0.904 | 0.906 | 0.906 | -0.007 (-0.77%) | 47,294,000 |
4 Jul 2023 | CNY | 0.908 | 0.918 | 0.906 | 0.913 | 0.913 | +0.001 (+0.11%) | 26,735,900 |
3 Jul 2023 | CNY | 0.915 | 0.922 | 0.908 | 0.912 | 0.912 | 0.0 (0.0%) | 10,873,400 |
30 Jun 2023 | CNY | 0.903 | 0.914 | 0.903 | 0.912 | 0.912 | +0.009 (+1.00%) | 16,800,100 |
29 Jun 2023 | CNY | 0.903 | 0.907 | 0.899 | 0.903 | 0.903 | +0.001 (+0.11%) | 12,735,000 |
28 Jun 2023 | CNY | 0.9 | 0.904 | 0.892 | 0.902 | 0.902 | -0.004 (-0.44%) | 18,633,900 |
27 Jun 2023 | CNY | 0.9 | 0.907 | 0.9 | 0.906 | 0.906 | +0.006 (+0.67%) | 17,835,700 |
26 Jun 2023 | CNY | 0.908 | 0.91 | 0.898 | 0.9 | 0.9 | -0.014 (-1.53%) | 22,252,500 |
21 Jun 2023 | CNY | 0.931 | 0.931 | 0.914 | 0.914 | 0.914 | -0.02 (-2.14%) | 20,262,700 |
20 Jun 2023 | CNY | 0.961 | 0.961 | 0.919 | 0.934 | 0.934 | +0.014 (+1.52%) | 20,832,100 |
19 Jun 2023 | CNY | 0.919 | 0.922 | 0.915 | 0.92 | 0.92 | +0.003 (+0.33%) | 19,265,800 |
16 Jun 2023 | CNY | 0.901 | 0.918 | 0.901 | 0.917 | 0.917 | +0.016 (+1.78%) | 14,701,700 |
15 Jun 2023 | CNY | 0.886 | 0.901 | 0.886 | 0.901 | 0.901 | +0.019 (+2.15%) | 14,742,900 |
14 Jun 2023 | CNY | 0.89 | 0.89 | 0.88 | 0.882 | 0.882 | 0.0 (0.0%) | 20,326,700 |
13 Jun 2023 | CNY | 0.87 | 0.882 | 0.866 | 0.882 | 0.882 | +0.012 (+1.38%) | 20,876,700 |
12 Jun 2023 | CNY | 0.866 | 0.872 | 0.864 | 0.87 | 0.87 | +0.004 (+0.46%) | 20,003,800 |