Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 0.853 | 0.864 | 0.852 | 0.856 | 0.856 | +0.002 (+0.23%) | 6,159,701 |
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%) | 2,957,609 |
2 Nov 2023 | CNY | 0.846 | 0.847 | 0.839 | 0.839 | 0.839 | -0.006 (-0.71%) | 4,636,101 |
1 Nov 2023 | CNY | 0.85 | 0.859 | 0.84 | 0.845 | 0.845 | +0.001 (+0.12%) | 3,269,901 |
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%) | 3,571,303 |
26 Oct 2023 | CNY | 0.816 | 0.824 | 0.815 | 0.824 | 0.824 | +0.005 (+0.61%) | 2,814,603 |
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%) | 1,683,808 |
23 Oct 2023 | CNY | 0.819 | 0.819 | 0.806 | 0.81 | 0.81 | -0.011 (-1.34%) | 6,775,034 |
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 |
16 Oct 2023 | CNY | 0.861 | 0.861 | 0.85 | 0.853 | 0.853 | -0.008 (-0.93%) | 2,892,803 |
13 Oct 2023 | CNY | 0.869 | 0.869 | 0.857 | 0.861 | 0.861 | -0.008 (-0.92%) | 2,391,902 |
12 Oct 2023 | CNY | 0.873 | 0.876 | 0.867 | 0.869 | 0.869 | 0.0 (0.0%) | 3,147,700 |
11 Oct 2023 | CNY | 0.868 | 0.876 | 0.866 | 0.869 | 0.869 | +0.001 (+0.12%) | 1,301,900 |
10 Oct 2023 | CNY | 0.882 | 0.882 | 0.865 | 0.868 | 0.868 | -0.014 (-1.59%) | 5,327,300 |
9 Oct 2023 | CNY | 0.885 | 0.885 | 0.872 | 0.882 | 0.882 | -0.003 (-0.34%) | 3,669,800 |
28 Sep 2023 | CNY | 0.886 | 0.89 | 0.883 | 0.885 | 0.885 | 0.0 (0.0%) | 2,598,500 |
27 Sep 2023 | CNY | 0.877 | 0.888 | 0.877 | 0.885 | 0.885 | +0.005 (+0.57%) | 1,834,700 |
26 Sep 2023 | CNY | 0.884 | 0.888 | 0.88 | 0.88 | 0.88 | -0.003 (-0.34%) | 3,605,300 |
25 Sep 2023 | CNY | 0.885 | 0.892 | 0.883 | 0.883 | 0.883 | -0.002 (-0.23%) | 3,334,000 |
22 Sep 2023 | CNY | 0.875 | 0.885 | 0.871 | 0.885 | 0.885 | +0.008 (+0.91%) | 3,200,900 |
21 Sep 2023 | CNY | 0.882 | 0.882 | 0.873 | 0.877 | 0.877 | -0.005 (-0.57%) | 1,912,300 |