Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.87 | 0.87 | 0.858 | 0.862 | 0.862 | -0.008 (-0.92%) | 2,704,510 |
24 Nov 2023 | CNY | 0.866 | 0.87 | 0.863 | 0.87 | 0.87 | +0.005 (+0.58%) | 4,193,800 |
23 Nov 2023 | CNY | 0.867 | 0.867 | 0.856 | 0.865 | 0.865 | +0.005 (+0.58%) | 3,605,000 |
22 Nov 2023 | CNY | 0.86 | 0.866 | 0.851 | 0.86 | 0.86 | -0.001 (-0.12%) | 2,582,900 |
21 Nov 2023 | CNY | 0.86 | 0.867 | 0.859 | 0.861 | 0.861 | +0.003 (+0.35%) | 2,502,300 |
20 Nov 2023 | CNY | 0.854 | 0.858 | 0.85 | 0.858 | 0.858 | +0.006 (+0.70%) | 6,609,100 |
17 Nov 2023 | CNY | 0.853 | 0.853 | 0.845 | 0.852 | 0.852 | -0.001 (-0.12%) | 1,109,600 |
16 Nov 2023 | CNY | 0.852 | 0.854 | 0.846 | 0.853 | 0.853 | +0.002 (+0.24%) | 6,075,000 |
15 Nov 2023 | CNY | 0.858 | 0.858 | 0.85 | 0.851 | 0.851 | +0.002 (+0.24%) | 2,748,100 |
14 Nov 2023 | CNY | 0.849 | 0.853 | 0.846 | 0.849 | 0.849 | -0.002 (-0.24%) | 4,655,000 |
13 Nov 2023 | CNY | 0.858 | 0.858 | 0.847 | 0.851 | 0.851 | -0.005 (-0.58%) | 2,889,100 |
10 Nov 2023 | CNY | 0.856 | 0.856 | 0.85 | 0.856 | 0.856 | 0.0 (0.0%) | 3,849,500 |
9 Nov 2023 | CNY | 0.853 | 0.864 | 0.852 | 0.856 | 0.856 | +0.002 (+0.23%) | 6,159,700 |
8 Nov 2023 | CNY | 0.852 | 0.859 | 0.848 | 0.854 | 0.854 | +0.004 (+0.47%) | 3,003,400 |
7 Nov 2023 | CNY | 0.852 | 0.855 | 0.849 | 0.85 | 0.85 | -0.002 (-0.23%) | 9,870,500 |
6 Nov 2023 | CNY | 0.846 | 0.859 | 0.846 | 0.852 | 0.852 | +0.006 (+0.71%) | 3,665,300 |
3 Nov 2023 | CNY | 0.84 | 0.85 | 0.839 | 0.846 | 0.846 | +0.007 (+0.83%) | 2,957,610 |
2 Nov 2023 | CNY | 0.846 | 0.847 | 0.839 | 0.839 | 0.839 | -0.006 (-0.71%) | 4,636,100 |
1 Nov 2023 | CNY | 0.85 | 0.859 | 0.84 | 0.845 | 0.845 | +0.001 (+0.12%) | 3,269,900 |
31 Oct 2023 | CNY | 0.847 | 0.847 | 0.839 | 0.844 | 0.844 | -0.003 (-0.35%) | 2,656,500 |
30 Oct 2023 | CNY | 0.844 | 0.847 | 0.839 | 0.847 | 0.847 | +0.004 (+0.47%) | 2,318,600 |
27 Oct 2023 | CNY | 0.823 | 0.845 | 0.821 | 0.843 | 0.843 | +0.019 (+2.31%) | 3,571,300 |
26 Oct 2023 | CNY | 0.816 | 0.824 | 0.815 | 0.824 | 0.824 | +0.005 (+0.61%) | 2,814,600 |
25 Oct 2023 | CNY | 0.823 | 0.827 | 0.819 | 0.819 | 0.819 | 0.0 (0.0%) | 2,876,500 |
24 Oct 2023 | CNY | 0.813 | 0.819 | 0.806 | 0.819 | 0.819 | +0.009 (+1.11%) | 1,683,810 |
23 Oct 2023 | CNY | 0.819 | 0.819 | 0.806 | 0.81 | 0.81 | -0.011 (-1.34%) | 6,775,030 |
20 Oct 2023 | CNY | 0.827 | 0.827 | 0.817 | 0.821 | 0.821 | -0.012 (-1.44%) | 7,591,500 |
19 Oct 2023 | CNY | 0.842 | 0.842 | 0.826 | 0.833 | 0.833 | -0.009 (-1.07%) | 5,200,600 |
18 Oct 2023 | CNY | 0.854 | 0.854 | 0.841 | 0.842 | 0.842 | -0.012 (-1.41%) | 3,565,600 |
17 Oct 2023 | CNY | 0.853 | 0.855 | 0.845 | 0.854 | 0.854 | +0.001 (+0.12%) | 7,549,600 |