Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | CNY | 0.795 | 0.815 | 0.79 | 0.803 | 0.803 | +0.004 (+0.50%) | 10,936,500 |
27 Jul 2023 | CNY | 0.793 | 0.801 | 0.789 | 0.799 | 0.799 | +0.006 (+0.76%) | 11,234,500 |
26 Jul 2023 | CNY | 0.772 | 0.798 | 0.772 | 0.793 | 0.793 | +0.021 (+2.72%) | 12,332,100 |
25 Jul 2023 | CNY | 0.774 | 0.774 | 0.765 | 0.772 | 0.772 | +0.003 (+0.39%) | 3,791,500 |
24 Jul 2023 | CNY | 0.764 | 0.775 | 0.76 | 0.769 | 0.769 | +0.005 (+0.65%) | 10,996,300 |
21 Jul 2023 | CNY | 0.747 | 0.774 | 0.747 | 0.764 | 0.764 | +0.017 (+2.28%) | 12,343,500 |
20 Jul 2023 | CNY | 0.756 | 0.757 | 0.747 | 0.747 | 0.747 | -0.006 (-0.80%) | 4,838,600 |
19 Jul 2023 | CNY | 0.757 | 0.757 | 0.751 | 0.753 | 0.753 | -0.004 (-0.53%) | 6,356,400 |
18 Jul 2023 | CNY | 0.754 | 0.758 | 0.751 | 0.757 | 0.757 | +0.003 (+0.40%) | 8,421,000 |
17 Jul 2023 | CNY | 0.755 | 0.757 | 0.753 | 0.754 | 0.754 | -0.008 (-1.05%) | 3,312,700 |
14 Jul 2023 | CNY | 0.764 | 0.764 | 0.76 | 0.762 | 0.762 | -0.006 (-0.78%) | 6,846,000 |
13 Jul 2023 | CNY | 0.764 | 0.769 | 0.76 | 0.768 | 0.768 | +0.005 (+0.66%) | 8,477,000 |
12 Jul 2023 | CNY | 0.764 | 0.767 | 0.757 | 0.763 | 0.763 | -0.001 (-0.13%) | 10,796,000 |
11 Jul 2023 | CNY | 0.763 | 0.764 | 0.757 | 0.764 | 0.764 | +0.007 (+0.92%) | 8,870,500 |
10 Jul 2023 | CNY | 0.748 | 0.767 | 0.745 | 0.757 | 0.757 | +0.009 (+1.20%) | 7,959,500 |
7 Jul 2023 | CNY | 0.75 | 0.752 | 0.746 | 0.748 | 0.748 | -0.002 (-0.27%) | 4,566,100 |
6 Jul 2023 | CNY | 0.761 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 6,373,300 |
5 Jul 2023 | CNY | 0.766 | 0.768 | 0.763 | 0.765 | 0.765 | -0.007 (-0.91%) | 3,409,700 |
4 Jul 2023 | CNY | 0.762 | 0.774 | 0.758 | 0.772 | 0.772 | +0.008 (+1.05%) | 3,744,900 |
3 Jul 2023 | CNY | 0.762 | 0.768 | 0.761 | 0.764 | 0.764 | +0.003 (+0.39%) | 2,105,300 |
30 Jun 2023 | CNY | 0.759 | 0.767 | 0.757 | 0.761 | 0.761 | +0.012 (+1.60%) | 4,474,500 |
29 Jun 2023 | CNY | 0.753 | 0.756 | 0.749 | 0.749 | 0.749 | -0.001 (-0.13%) | 8,730,800 |
28 Jun 2023 | CNY | 0.752 | 0.752 | 0.745 | 0.75 | 0.75 | -0.003 (-0.40%) | 6,779,200 |
27 Jun 2023 | CNY | 0.752 | 0.756 | 0.75 | 0.753 | 0.753 | +0.003 (+0.40%) | 2,690,600 |
26 Jun 2023 | CNY | 0.752 | 0.76 | 0.744 | 0.75 | 0.75 | -0.003 (-0.40%) | 7,865,800 |
21 Jun 2023 | CNY | 0.768 | 0.768 | 0.752 | 0.753 | 0.753 | -0.015 (-1.95%) | 4,059,700 |
20 Jun 2023 | CNY | 0.774 | 0.775 | 0.768 | 0.768 | 0.768 | -0.006 (-0.78%) | 9,747,700 |
19 Jun 2023 | CNY | 0.777 | 0.777 | 0.771 | 0.774 | 0.774 | -0.003 (-0.39%) | 8,695,300 |
16 Jun 2023 | CNY | 0.774 | 0.78 | 0.768 | 0.777 | 0.777 | +0.004 (+0.52%) | 9,177,900 |
15 Jun 2023 | CNY | 0.768 | 0.774 | 0.763 | 0.773 | 0.773 | +0.007 (+0.91%) | 5,971,000 |