Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 0.798 | 0.808 | 0.794 | 0.804 | 0.804 | +0.01 (+1.26%) | 75,629,000 |
10 Nov 2023 | CNY | 0.805 | 0.806 | 0.794 | 0.794 | 0.794 | -0.021 (-2.58%) | 78,382,900 |
9 Nov 2023 | CNY | 0.816 | 0.823 | 0.812 | 0.815 | 0.815 | -0.002 (-0.24%) | 64,762,800 |
8 Nov 2023 | CNY | 0.816 | 0.83 | 0.814 | 0.817 | 0.817 | 0.0 (0.0%) | 83,651,211 |
7 Nov 2023 | CNY | 0.822 | 0.827 | 0.815 | 0.817 | 0.817 | -0.012 (-1.45%) | 68,034,904 |
6 Nov 2023 | CNY | 0.818 | 0.831 | 0.814 | 0.829 | 0.829 | +0.029 (+3.63%) | 111,691,615 |
3 Nov 2023 | CNY | 0.78 | 0.802 | 0.78 | 0.8 | 0.8 | +0.028 (+3.63%) | 127,378,017 |
2 Nov 2023 | CNY | 0.778 | 0.787 | 0.771 | 0.772 | 0.772 | +0.002 (+0.26%) | 100,413,803 |
1 Nov 2023 | CNY | 0.777 | 0.78 | 0.764 | 0.77 | 0.77 | -0.006 (-0.77%) | 88,485,710 |
31 Oct 2023 | CNY | 0.783 | 0.783 | 0.773 | 0.776 | 0.776 | -0.008 (-1.02%) | 74,525,505 |
30 Oct 2023 | CNY | 0.78 | 0.791 | 0.778 | 0.784 | 0.784 | -0.003 (-0.38%) | 137,060,913 |
27 Oct 2023 | CNY | 0.771 | 0.79 | 0.77 | 0.787 | 0.787 | +0.018 (+2.34%) | 131,578,041 |
26 Oct 2023 | CNY | 0.764 | 0.775 | 0.76 | 0.769 | 0.769 | +0.001 (+0.13%) | 102,190,000 |
25 Oct 2023 | CNY | 0.782 | 0.789 | 0.766 | 0.768 | 0.768 | +0.011 (+1.45%) | 133,228,409 |
24 Oct 2023 | CNY | 0.762 | 0.767 | 0.749 | 0.757 | 0.757 | -0.001 (-0.13%) | 103,465,000 |
23 Oct 2023 | CNY | 0.763 | 0.764 | 0.754 | 0.758 | 0.758 | -0.011 (-1.43%) | 30,281,479 |
20 Oct 2023 | CNY | 0.772 | 0.775 | 0.768 | 0.769 | 0.769 | -0.009 (-1.16%) | 97,068,300 |
19 Oct 2023 | CNY | 0.786 | 0.789 | 0.777 | 0.778 | 0.778 | -0.02 (-2.51%) | 83,351,330 |
18 Oct 2023 | CNY | 0.805 | 0.807 | 0.796 | 0.798 | 0.798 | -0.015 (-1.85%) | 71,119,514 |
17 Oct 2023 | CNY | 0.819 | 0.82 | 0.81 | 0.813 | 0.813 | +0.002 (+0.25%) | 62,738,164 |
16 Oct 2023 | CNY | 0.822 | 0.824 | 0.808 | 0.811 | 0.811 | -0.012 (-1.46%) | 62,642,000 |
13 Oct 2023 | CNY | 0.839 | 0.839 | 0.82 | 0.823 | 0.823 | -0.034 (-3.97%) | 95,770,707 |
12 Oct 2023 | CNY | 0.865 | 0.865 | 0.854 | 0.857 | 0.857 | +0.01 (+1.18%) | 45,549,601 |
11 Oct 2023 | CNY | 0.846 | 0.852 | 0.843 | 0.847 | 0.847 | +0.018 (+2.17%) | 72,668,917 |
10 Oct 2023 | CNY | 0.823 | 0.843 | 0.822 | 0.829 | 0.829 | +0.012 (+1.47%) | 90,549,804 |
9 Oct 2023 | CNY | 0.811 | 0.822 | 0.809 | 0.817 | 0.817 | +0.008 (+0.99%) | 51,953,075 |
28 Sep 2023 | CNY | 0.824 | 0.824 | 0.808 | 0.809 | 0.809 | -0.015 (-1.82%) | 76,121,214 |
27 Sep 2023 | CNY | 0.819 | 0.831 | 0.819 | 0.824 | 0.824 | +0.003 (+0.37%) | 83,866,415 |
26 Sep 2023 | CNY | 0.823 | 0.828 | 0.818 | 0.821 | 0.821 | -0.005 (-0.61%) | 55,008,438 |
25 Sep 2023 | CNY | 0.841 | 0.842 | 0.826 | 0.826 | 0.826 | -0.014 (-1.67%) | 66,306,604 |