Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.809 | 0.81 | 0.803 | 0.803 | 0.803 | -0.004 (-0.50%) | 18,200 |
1 Nov 2023 | CNY | 0.788 | 0.811 | 0.788 | 0.807 | 0.807 | +0.001 (+0.12%) | 102,900 |
31 Oct 2023 | CNY | 0.803 | 0.806 | 0.803 | 0.806 | 0.806 | -0.003 (-0.37%) | 53,000 |
30 Oct 2023 | CNY | 0.839 | 0.839 | 0.803 | 0.809 | 0.809 | +0.003 (+0.37%) | 131,400 |
27 Oct 2023 | CNY | 0.793 | 0.807 | 0.757 | 0.806 | 0.806 | +0.02 (+2.54%) | 63,000 |
26 Oct 2023 | CNY | 0.803 | 0.803 | 0.785 | 0.786 | 0.786 | -0.004 (-0.51%) | 18,400 |
25 Oct 2023 | CNY | 0.794 | 0.795 | 0.753 | 0.79 | 0.79 | +0.005 (+0.64%) | 205,801 |
24 Oct 2023 | CNY | 0.782 | 0.785 | 0.778 | 0.785 | 0.785 | +0.002 (+0.26%) | 20,200 |
23 Oct 2023 | CNY | 0.83 | 0.83 | 0.78 | 0.783 | 0.783 | -0.01 (-1.26%) | 197,901 |
20 Oct 2023 | CNY | 0.795 | 0.821 | 0.79 | 0.793 | 0.793 | -0.01 (-1.25%) | 5,835,500 |
19 Oct 2023 | CNY | 0.81 | 0.81 | 0.793 | 0.803 | 0.803 | -0.012 (-1.47%) | 1,569,600 |
18 Oct 2023 | CNY | 0.795 | 0.817 | 0.795 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,525,200 |
17 Oct 2023 | CNY | 0.819 | 0.905 | 0.817 | 0.82 | 0.82 | -0.003 (-0.36%) | 3,881,600 |
16 Oct 2023 | CNY | 0.826 | 0.826 | 0.822 | 0.823 | 0.823 | -0.003 (-0.36%) | 17,200 |
13 Oct 2023 | CNY | 0.827 | 0.827 | 0.826 | 0.826 | 0.826 | -0.009 (-1.08%) | 13,600 |
12 Oct 2023 | CNY | 0.835 | 0.837 | 0.835 | 0.835 | 0.835 | +0.007 (+0.85%) | 1,000 |
11 Oct 2023 | CNY | 0.829 | 0.832 | 0.828 | 0.828 | 0.828 | +0.001 (+0.12%) | 3,700 |
10 Oct 2023 | CNY | 0.833 | 0.835 | 0.826 | 0.827 | 0.827 | -0.003 (-0.36%) | 149,507 |
9 Oct 2023 | CNY | 0.831 | 0.831 | 0.83 | 0.83 | 0.83 | -0.006 (-0.72%) | 600 |
28 Sep 2023 | CNY | 0.837 | 0.837 | 0.835 | 0.836 | 0.836 | -0.004 (-0.48%) | 3,700 |
27 Sep 2023 | CNY | 0.836 | 0.84 | 0.836 | 0.84 | 0.84 | +0.004 (+0.48%) | 300 |
26 Sep 2023 | CNY | 0.84 | 0.84 | 0.836 | 0.836 | 0.836 | -0.006 (-0.71%) | 273,000 |
25 Sep 2023 | CNY | 0.841 | 0.842 | 0.841 | 0.842 | 0.842 | -0.002 (-0.24%) | 12,400 |
22 Sep 2023 | CNY | 0.831 | 0.845 | 0.831 | 0.844 | 0.844 | +0.013 (+1.56%) | 486,701 |
21 Sep 2023 | CNY | 0.834 | 0.837 | 0.831 | 0.831 | 0.831 | -0.008 (-0.95%) | 8,100 |
20 Sep 2023 | CNY | 0.84 | 0.84 | 0.839 | 0.839 | 0.839 | 0.0 (0.0%) | 7,900 |
19 Sep 2023 | CNY | 0.838 | 0.839 | 0.837 | 0.839 | 0.839 | -0.004 (-0.47%) | 36,100 |
18 Sep 2023 | CNY | 0.838 | 0.843 | 0.836 | 0.843 | 0.843 | +0.007 (+0.84%) | 291,900 |
15 Sep 2023 | CNY | 0.842 | 0.847 | 0.836 | 0.836 | 0.836 | -0.008 (-0.95%) | 324,001 |
14 Sep 2023 | CNY | 0.847 | 0.847 | 0.842 | 0.844 | 0.844 | -0.004 (-0.47%) | 2,935,900 |