Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.757 | 0.757 | 0.74 | 0.743 | 0.743 | -0.022 (-2.88%) | 2,218,100 |
24 Nov 2023 | CNY | 0.774 | 0.774 | 0.753 | 0.765 | 0.765 | -0.007 (-0.91%) | 2,071,100 |
23 Nov 2023 | CNY | 0.763 | 0.788 | 0.76 | 0.772 | 0.772 | +0.055 (+7.67%) | 2,013,300 |
22 Nov 2023 | CNY | 0.777 | 0.78 | 0.717 | 0.717 | 0.717 | -0.059 (-7.60%) | 226,900 |
21 Nov 2023 | CNY | 0.779 | 0.786 | 0.773 | 0.776 | 0.776 | -0.002 (-0.26%) | 704,400 |
20 Nov 2023 | CNY | 0.764 | 0.78 | 0.763 | 0.778 | 0.778 | +0.01 (+1.30%) | 1,379,100 |
17 Nov 2023 | CNY | 0.746 | 0.77 | 0.746 | 0.768 | 0.768 | +0.005 (+0.66%) | 140,000 |
16 Nov 2023 | CNY | 0.769 | 0.77 | 0.762 | 0.763 | 0.763 | -0.002 (-0.26%) | 362,260 |
15 Nov 2023 | CNY | 0.773 | 0.789 | 0.765 | 0.765 | 0.765 | -0.007 (-0.91%) | 320,900 |
14 Nov 2023 | CNY | 0.753 | 0.776 | 0.753 | 0.772 | 0.772 | +0.006 (+0.78%) | 458,900 |
13 Nov 2023 | CNY | 0.755 | 0.775 | 0.755 | 0.766 | 0.766 | +0.011 (+1.46%) | 744,400 |
10 Nov 2023 | CNY | 0.766 | 0.766 | 0.752 | 0.755 | 0.755 | -0.014 (-1.82%) | 573,100 |
9 Nov 2023 | CNY | 0.776 | 0.777 | 0.766 | 0.769 | 0.769 | -0.007 (-0.90%) | 1,197,700 |
8 Nov 2023 | CNY | 0.759 | 0.783 | 0.759 | 0.776 | 0.776 | +0.017 (+2.24%) | 1,778,100 |
7 Nov 2023 | CNY | 0.75 | 0.759 | 0.737 | 0.759 | 0.759 | +0.009 (+1.20%) | 1,756,200 |
6 Nov 2023 | CNY | 0.719 | 0.75 | 0.719 | 0.75 | 0.75 | +0.031 (+4.31%) | 1,497,800 |
3 Nov 2023 | CNY | 0.706 | 0.721 | 0.687 | 0.719 | 0.719 | +0.006 (+0.84%) | 1,467,200 |
2 Nov 2023 | CNY | 0.719 | 0.72 | 0.706 | 0.713 | 0.713 | +0.009 (+1.28%) | 568,500 |
1 Nov 2023 | CNY | 0.708 | 0.72 | 0.703 | 0.704 | 0.704 | -0.004 (-0.56%) | 758,400 |
31 Oct 2023 | CNY | 0.713 | 0.715 | 0.698 | 0.708 | 0.708 | -0.001 (-0.14%) | 703,700 |
30 Oct 2023 | CNY | 0.697 | 0.71 | 0.697 | 0.709 | 0.709 | +0.012 (+1.72%) | 483,100 |
27 Oct 2023 | CNY | 0.671 | 0.7 | 0.671 | 0.697 | 0.697 | +0.008 (+1.16%) | 662,100 |
26 Oct 2023 | CNY | 0.684 | 0.689 | 0.679 | 0.689 | 0.689 | -0.002 (-0.29%) | 498,100 |
25 Oct 2023 | CNY | 0.695 | 0.701 | 0.687 | 0.691 | 0.691 | +0.003 (+0.44%) | 430,200 |
24 Oct 2023 | CNY | 0.683 | 0.697 | 0.682 | 0.688 | 0.688 | +0.001 (+0.15%) | 2,186,220 |
23 Oct 2023 | CNY | 0.699 | 0.699 | 0.683 | 0.687 | 0.687 | -0.017 (-2.41%) | 1,362,320 |
20 Oct 2023 | CNY | 0.712 | 0.718 | 0.701 | 0.704 | 0.704 | -0.014 (-1.95%) | 953,900 |
19 Oct 2023 | CNY | 0.726 | 0.729 | 0.717 | 0.718 | 0.718 | -0.008 (-1.10%) | 532,410 |
18 Oct 2023 | CNY | 0.73 | 0.73 | 0.719 | 0.726 | 0.726 | -0.011 (-1.49%) | 631,800 |
17 Oct 2023 | CNY | 0.739 | 0.739 | 0.731 | 0.737 | 0.737 | -0.001 (-0.14%) | 710,010 |