Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.771 | 0.782 | 0.769 | 0.781 | 0.781 | +0.005 (+0.64%) | 21,240,700 |
16 Aug 2023 | CNY | 0.78 | 0.781 | 0.776 | 0.776 | 0.776 | -0.005 (-0.64%) | 19,173,200 |
15 Aug 2023 | CNY | 0.784 | 0.784 | 0.773 | 0.781 | 0.781 | -0.003 (-0.38%) | 22,647,300 |
14 Aug 2023 | CNY | 0.781 | 0.799 | 0.773 | 0.784 | 0.784 | -0.004 (-0.51%) | 16,613,800 |
11 Aug 2023 | CNY | 0.804 | 0.808 | 0.788 | 0.788 | 0.788 | -0.016 (-1.99%) | 18,068,900 |
10 Aug 2023 | CNY | 0.806 | 0.806 | 0.799 | 0.804 | 0.804 | -0.002 (-0.25%) | 19,231,200 |
9 Aug 2023 | CNY | 0.806 | 0.81 | 0.804 | 0.806 | 0.806 | -0.002 (-0.25%) | 16,101,600 |
8 Aug 2023 | CNY | 0.806 | 0.812 | 0.804 | 0.808 | 0.808 | 0.0 (0.0%) | 18,458,200 |
7 Aug 2023 | CNY | 0.814 | 0.818 | 0.806 | 0.808 | 0.808 | -0.01 (-1.22%) | 20,226,400 |
4 Aug 2023 | CNY | 0.81 | 0.823 | 0.81 | 0.818 | 0.818 | +0.005 (+0.62%) | 18,331,900 |
3 Aug 2023 | CNY | 0.806 | 0.813 | 0.806 | 0.813 | 0.813 | +0.006 (+0.74%) | 17,722,100 |
2 Aug 2023 | CNY | 0.81 | 0.814 | 0.805 | 0.807 | 0.807 | -0.003 (-0.37%) | 17,010,600 |
1 Aug 2023 | CNY | 0.815 | 0.817 | 0.808 | 0.81 | 0.81 | -0.005 (-0.61%) | 15,976,300 |
31 Jul 2023 | CNY | 0.817 | 0.828 | 0.813 | 0.815 | 0.815 | 0.0 (0.0%) | 17,373,200 |
28 Jul 2023 | CNY | 0.796 | 0.817 | 0.796 | 0.815 | 0.815 | +0.018 (+2.26%) | 15,028,000 |
27 Jul 2023 | CNY | 0.801 | 0.804 | 0.797 | 0.797 | 0.797 | -0.003 (-0.37%) | 15,862,300 |
26 Jul 2023 | CNY | 0.809 | 0.809 | 0.797 | 0.8 | 0.8 | -0.001 (-0.12%) | 16,751,600 |
25 Jul 2023 | CNY | 0.781 | 0.801 | 0.781 | 0.801 | 0.801 | +0.023 (+2.96%) | 21,289,700 |
24 Jul 2023 | CNY | 0.777 | 0.782 | 0.775 | 0.778 | 0.778 | -0.002 (-0.26%) | 14,762,200 |
21 Jul 2023 | CNY | 0.776 | 0.787 | 0.776 | 0.78 | 0.78 | +0.001 (+0.13%) | 15,238,900 |
20 Jul 2023 | CNY | 0.783 | 0.792 | 0.778 | 0.779 | 0.779 | -0.004 (-0.51%) | 18,046,800 |
19 Jul 2023 | CNY | 0.787 | 0.787 | 0.78 | 0.783 | 0.783 | -0.003 (-0.38%) | 21,018,100 |
18 Jul 2023 | CNY | 0.79 | 0.791 | 0.786 | 0.786 | 0.786 | -0.004 (-0.51%) | 18,673,700 |
17 Jul 2023 | CNY | 0.794 | 0.806 | 0.786 | 0.79 | 0.79 | -0.006 (-0.75%) | 12,955,000 |
14 Jul 2023 | CNY | 0.797 | 0.799 | 0.794 | 0.796 | 0.796 | 0.0 (0.0%) | 14,561,800 |
13 Jul 2023 | CNY | 0.781 | 0.798 | 0.781 | 0.796 | 0.796 | +0.015 (+1.92%) | 16,598,300 |
12 Jul 2023 | CNY | 0.787 | 0.788 | 0.78 | 0.781 | 0.781 | -0.007 (-0.89%) | 14,760,800 |
11 Jul 2023 | CNY | 0.784 | 0.788 | 0.783 | 0.788 | 0.788 | +0.007 (+0.90%) | 15,333,100 |
10 Jul 2023 | CNY | 0.782 | 0.786 | 0.78 | 0.781 | 0.781 | +0.003 (+0.39%) | 14,934,400 |
7 Jul 2023 | CNY | 0.78 | 0.781 | 0.777 | 0.778 | 0.778 | -0.005 (-0.64%) | 17,138,900 |