Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 0.839 | 0.843 | 0.824 | 0.826 | 0.826 | -0.009 (-1.08%) | 23,186,000 |
8 Nov 2023 | CNY | 0.82 | 0.842 | 0.82 | 0.835 | 0.835 | +0.011 (+1.33%) | 17,239,401 |
7 Nov 2023 | CNY | 0.829 | 0.836 | 0.824 | 0.824 | 0.824 | -0.003 (-0.36%) | 22,444,400 |
6 Nov 2023 | CNY | 0.814 | 0.835 | 0.814 | 0.827 | 0.827 | +0.019 (+2.35%) | 24,512,104 |
3 Nov 2023 | CNY | 0.803 | 0.816 | 0.803 | 0.808 | 0.808 | +0.001 (+0.12%) | 23,591,500 |
2 Nov 2023 | CNY | 0.816 | 0.823 | 0.803 | 0.807 | 0.807 | -0.004 (-0.49%) | 23,934,600 |
1 Nov 2023 | CNY | 0.816 | 0.817 | 0.801 | 0.811 | 0.811 | -0.001 (-0.12%) | 23,341,900 |
31 Oct 2023 | CNY | 0.806 | 0.816 | 0.798 | 0.812 | 0.812 | -0.002 (-0.25%) | 24,620,100 |
30 Oct 2023 | CNY | 0.792 | 0.816 | 0.789 | 0.814 | 0.814 | +0.024 (+3.04%) | 22,485,200 |
27 Oct 2023 | CNY | 0.748 | 0.796 | 0.748 | 0.79 | 0.79 | +0.035 (+4.64%) | 20,652,800 |
26 Oct 2023 | CNY | 0.75 | 0.757 | 0.746 | 0.755 | 0.755 | -0.001 (-0.13%) | 15,363,400 |
25 Oct 2023 | CNY | 0.775 | 0.78 | 0.755 | 0.756 | 0.756 | -0.004 (-0.53%) | 21,063,900 |
24 Oct 2023 | CNY | 0.745 | 0.763 | 0.745 | 0.76 | 0.76 | +0.011 (+1.47%) | 21,179,900 |
23 Oct 2023 | CNY | 0.747 | 0.755 | 0.743 | 0.749 | 0.749 | -0.004 (-0.53%) | 18,030,300 |
20 Oct 2023 | CNY | 0.755 | 0.762 | 0.75 | 0.753 | 0.753 | -0.012 (-1.57%) | 16,337,800 |
19 Oct 2023 | CNY | 0.771 | 0.776 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 16,340,300 |
18 Oct 2023 | CNY | 0.789 | 0.789 | 0.775 | 0.775 | 0.775 | -0.013 (-1.65%) | 19,172,300 |
17 Oct 2023 | CNY | 0.805 | 0.805 | 0.78 | 0.788 | 0.788 | -0.006 (-0.76%) | 25,592,400 |
16 Oct 2023 | CNY | 0.797 | 0.806 | 0.79 | 0.794 | 0.794 | -0.008 (-1.00%) | 29,163,200 |
13 Oct 2023 | CNY | 0.798 | 0.807 | 0.798 | 0.802 | 0.802 | +0.003 (+0.38%) | 25,553,000 |
12 Oct 2023 | CNY | 0.81 | 0.81 | 0.795 | 0.799 | 0.799 | +0.002 (+0.25%) | 29,494,606 |
11 Oct 2023 | CNY | 0.78 | 0.809 | 0.78 | 0.797 | 0.797 | +0.018 (+2.31%) | 21,699,001 |
10 Oct 2023 | CNY | 0.797 | 0.797 | 0.778 | 0.779 | 0.779 | -0.012 (-1.52%) | 21,429,200 |
9 Oct 2023 | CNY | 0.8 | 0.8 | 0.77 | 0.791 | 0.791 | +0.011 (+1.41%) | 33,606,800 |
28 Sep 2023 | CNY | 0.78 | 0.78 | 0.771 | 0.78 | 0.78 | +0.003 (+0.39%) | 22,410,803 |
27 Sep 2023 | CNY | 0.76 | 0.779 | 0.76 | 0.777 | 0.777 | +0.013 (+1.70%) | 32,586,700 |
26 Sep 2023 | CNY | 0.771 | 0.771 | 0.761 | 0.764 | 0.764 | -0.005 (-0.65%) | 18,568,200 |
25 Sep 2023 | CNY | 0.769 | 0.772 | 0.761 | 0.769 | 0.769 | +0.002 (+0.26%) | 20,410,700 |
22 Sep 2023 | CNY | 0.75 | 0.767 | 0.745 | 0.767 | 0.767 | +0.014 (+1.86%) | 27,457,100 |
21 Sep 2023 | CNY | 0.767 | 0.767 | 0.748 | 0.753 | 0.753 | -0.012 (-1.57%) | 14,253,600 |