Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 0.76 | 0.761 | 0.754 | 0.754 | 0.754 | -0.006 (-0.79%) | 62,468,500 |
15 Aug 2023 | CNY | 0.76 | 0.762 | 0.753 | 0.76 | 0.76 | +0.001 (+0.13%) | 68,162,400 |
14 Aug 2023 | CNY | 0.758 | 0.76 | 0.751 | 0.759 | 0.759 | -0.004 (-0.52%) | 82,719,400 |
11 Aug 2023 | CNY | 0.78 | 0.783 | 0.763 | 0.763 | 0.763 | -0.017 (-2.18%) | 116,216,000 |
10 Aug 2023 | CNY | 0.782 | 0.784 | 0.775 | 0.78 | 0.78 | -0.002 (-0.26%) | 72,695,500 |
9 Aug 2023 | CNY | 0.778 | 0.785 | 0.778 | 0.782 | 0.782 | -0.001 (-0.13%) | 58,704,200 |
8 Aug 2023 | CNY | 0.785 | 0.787 | 0.78 | 0.783 | 0.783 | -0.002 (-0.25%) | 74,429,400 |
7 Aug 2023 | CNY | 0.787 | 0.788 | 0.782 | 0.785 | 0.785 | -0.006 (-0.76%) | 64,373,400 |
4 Aug 2023 | CNY | 0.791 | 0.799 | 0.789 | 0.791 | 0.791 | +0.005 (+0.64%) | 94,552,300 |
3 Aug 2023 | CNY | 0.781 | 0.787 | 0.779 | 0.786 | 0.786 | +0.006 (+0.77%) | 75,306,600 |
2 Aug 2023 | CNY | 0.785 | 0.789 | 0.779 | 0.78 | 0.78 | -0.007 (-0.89%) | 75,977,100 |
1 Aug 2023 | CNY | 0.789 | 0.794 | 0.784 | 0.787 | 0.787 | -0.003 (-0.38%) | 54,279,800 |
31 Jul 2023 | CNY | 0.793 | 0.803 | 0.788 | 0.79 | 0.79 | +0.001 (+0.13%) | 87,748,100 |
28 Jul 2023 | CNY | 0.768 | 0.791 | 0.766 | 0.789 | 0.789 | +0.02 (+2.60%) | 83,321,000 |
27 Jul 2023 | CNY | 0.77 | 0.775 | 0.767 | 0.769 | 0.769 | -0.001 (-0.13%) | 61,585,900 |
26 Jul 2023 | CNY | 0.769 | 0.772 | 0.767 | 0.77 | 0.77 | -0.002 (-0.26%) | 43,680,800 |
25 Jul 2023 | CNY | 0.76 | 0.773 | 0.76 | 0.772 | 0.772 | +0.021 (+2.80%) | 74,049,900 |
24 Jul 2023 | CNY | 0.754 | 0.755 | 0.749 | 0.751 | 0.751 | -0.004 (-0.53%) | 56,579,200 |
21 Jul 2023 | CNY | 0.753 | 0.76 | 0.751 | 0.755 | 0.755 | +0.002 (+0.27%) | 63,076,000 |
20 Jul 2023 | CNY | 0.757 | 0.762 | 0.751 | 0.753 | 0.753 | -0.004 (-0.53%) | 55,994,600 |
19 Jul 2023 | CNY | 0.756 | 0.758 | 0.753 | 0.757 | 0.757 | 0.0 (0.0%) | 43,975,100 |
18 Jul 2023 | CNY | 0.758 | 0.759 | 0.754 | 0.757 | 0.757 | -0.001 (-0.13%) | 40,043,600 |
17 Jul 2023 | CNY | 0.761 | 0.761 | 0.754 | 0.758 | 0.758 | -0.003 (-0.39%) | 42,095,200 |
14 Jul 2023 | CNY | 0.762 | 0.765 | 0.761 | 0.761 | 0.761 | -0.002 (-0.26%) | 48,801,500 |
13 Jul 2023 | CNY | 0.754 | 0.764 | 0.753 | 0.763 | 0.763 | +0.011 (+1.46%) | 58,284,800 |
12 Jul 2023 | CNY | 0.754 | 0.757 | 0.75 | 0.752 | 0.752 | -0.002 (-0.27%) | 40,187,400 |
11 Jul 2023 | CNY | 0.749 | 0.755 | 0.749 | 0.754 | 0.754 | +0.005 (+0.67%) | 45,969,400 |
10 Jul 2023 | CNY | 0.745 | 0.753 | 0.745 | 0.749 | 0.749 | +0.005 (+0.67%) | 39,930,200 |
7 Jul 2023 | CNY | 0.744 | 0.747 | 0.742 | 0.744 | 0.744 | 0.0 (0.0%) | 42,951,200 |
6 Jul 2023 | CNY | 0.75 | 0.753 | 0.744 | 0.744 | 0.744 | -0.007 (-0.93%) | 102,505,400 |