Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 0.895 | 0.895 | 0.874 | 0.874 | 0.874 | -0.023 (-2.56%) | 24,446,800 |
22 Aug 2023 | CNY | 0.89 | 0.897 | 0.872 | 0.897 | 0.897 | +0.007 (+0.79%) | 23,487,800 |
21 Aug 2023 | CNY | 0.89 | 0.901 | 0.888 | 0.89 | 0.89 | -0.01 (-1.11%) | 21,941,700 |
18 Aug 2023 | CNY | 0.911 | 0.92 | 0.899 | 0.9 | 0.9 | -0.006 (-0.66%) | 25,341,000 |
17 Aug 2023 | CNY | 0.891 | 0.909 | 0.891 | 0.906 | 0.906 | +0.009 (+1.00%) | 23,617,800 |
16 Aug 2023 | CNY | 0.912 | 0.914 | 0.897 | 0.897 | 0.897 | -0.015 (-1.64%) | 27,802,500 |
15 Aug 2023 | CNY | 0.927 | 0.927 | 0.905 | 0.912 | 0.912 | -0.012 (-1.30%) | 24,143,100 |
14 Aug 2023 | CNY | 0.932 | 0.932 | 0.913 | 0.924 | 0.924 | -0.008 (-0.86%) | 22,470,800 |
11 Aug 2023 | CNY | 0.95 | 0.95 | 0.931 | 0.932 | 0.932 | -0.018 (-1.89%) | 25,264,300 |
10 Aug 2023 | CNY | 0.95 | 0.952 | 0.946 | 0.95 | 0.95 | 0.0 (0.0%) | 22,120,000 |
9 Aug 2023 | CNY | 0.955 | 0.956 | 0.948 | 0.95 | 0.95 | -0.007 (-0.73%) | 23,891,100 |
8 Aug 2023 | CNY | 0.958 | 0.962 | 0.956 | 0.957 | 0.957 | -0.001 (-0.10%) | 25,443,900 |
7 Aug 2023 | CNY | 0.968 | 0.968 | 0.956 | 0.958 | 0.958 | -0.009 (-0.93%) | 28,107,900 |
4 Aug 2023 | CNY | 0.962 | 0.968 | 0.961 | 0.967 | 0.967 | +0.005 (+0.52%) | 25,667,200 |
3 Aug 2023 | CNY | 0.959 | 0.964 | 0.953 | 0.962 | 0.962 | 0.0 (0.0%) | 22,504,800 |
2 Aug 2023 | CNY | 0.96 | 0.965 | 0.959 | 0.962 | 0.962 | +0.001 (+0.10%) | 29,108,300 |
1 Aug 2023 | CNY | 0.962 | 0.962 | 0.959 | 0.961 | 0.961 | -0.001 (-0.10%) | 20,169,300 |
31 Jul 2023 | CNY | 0.958 | 0.965 | 0.955 | 0.962 | 0.962 | +0.007 (+0.73%) | 28,416,900 |
28 Jul 2023 | CNY | 0.947 | 0.956 | 0.942 | 0.955 | 0.955 | +0.007 (+0.74%) | 19,519,800 |
27 Jul 2023 | CNY | 0.956 | 0.957 | 0.946 | 0.948 | 0.948 | -0.008 (-0.84%) | 33,376,700 |
26 Jul 2023 | CNY | 0.958 | 0.961 | 0.953 | 0.956 | 0.956 | -0.003 (-0.31%) | 19,253,400 |
25 Jul 2023 | CNY | 0.954 | 0.959 | 0.95 | 0.959 | 0.959 | +0.014 (+1.48%) | 22,921,500 |
24 Jul 2023 | CNY | 0.95 | 0.955 | 0.945 | 0.945 | 0.945 | -0.007 (-0.74%) | 22,647,800 |
21 Jul 2023 | CNY | 0.955 | 0.959 | 0.948 | 0.952 | 0.952 | -0.007 (-0.73%) | 23,217,800 |
20 Jul 2023 | CNY | 0.975 | 0.975 | 0.956 | 0.959 | 0.959 | -0.014 (-1.44%) | 33,160,700 |
19 Jul 2023 | CNY | 0.978 | 0.984 | 0.969 | 0.973 | 0.973 | -0.005 (-0.51%) | 34,475,400 |
18 Jul 2023 | CNY | 0.979 | 0.982 | 0.976 | 0.978 | 0.978 | -0.004 (-0.41%) | 18,729,000 |
17 Jul 2023 | CNY | 0.991 | 0.991 | 0.979 | 0.982 | 0.982 | -0.009 (-0.91%) | 27,311,100 |
14 Jul 2023 | CNY | 0.997 | 1.001 | 0.989 | 0.991 | 0.991 | -0.005 (-0.50%) | 16,802,400 |
13 Jul 2023 | CNY | 0.991 | 0.996 | 0.989 | 0.996 | 0.996 | +0.01 (+1.01%) | 21,080,000 |