Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 0.875 | 0.879 | 0.862 | 0.864 | 0.864 | -0.015 (-1.71%) | 6,287,200 |
20 Nov 2023 | CNY | 0.899 | 0.899 | 0.875 | 0.879 | 0.879 | 0.0 (0.0%) | 3,300,200 |
17 Nov 2023 | CNY | 0.869 | 0.879 | 0.867 | 0.879 | 0.879 | +0.01 (+1.15%) | 799,903 |
16 Nov 2023 | CNY | 0.879 | 0.879 | 0.869 | 0.869 | 0.869 | -0.01 (-1.14%) | 5,395,602 |
15 Nov 2023 | CNY | 0.882 | 0.884 | 0.869 | 0.879 | 0.879 | +0.008 (+0.92%) | 6,259,302 |
14 Nov 2023 | CNY | 0.856 | 0.871 | 0.856 | 0.871 | 0.871 | +0.014 (+1.63%) | 6,549,800 |
13 Nov 2023 | CNY | 0.857 | 0.865 | 0.854 | 0.857 | 0.857 | 0.0 (0.0%) | 4,365,100 |
10 Nov 2023 | CNY | 0.871 | 0.871 | 0.851 | 0.857 | 0.857 | -0.006 (-0.70%) | 6,037,400 |
9 Nov 2023 | CNY | 0.883 | 0.883 | 0.86 | 0.863 | 0.863 | -0.012 (-1.37%) | 7,596,200 |
8 Nov 2023 | CNY | 0.892 | 0.892 | 0.868 | 0.875 | 0.875 | -0.002 (-0.23%) | 6,229,500 |
7 Nov 2023 | CNY | 0.89 | 0.89 | 0.867 | 0.877 | 0.877 | +0.005 (+0.57%) | 7,605,002 |
6 Nov 2023 | CNY | 0.862 | 0.873 | 0.86 | 0.872 | 0.872 | +0.018 (+2.11%) | 7,604,100 |
3 Nov 2023 | CNY | 0.835 | 0.855 | 0.835 | 0.854 | 0.854 | +0.021 (+2.52%) | 10,230,402 |
2 Nov 2023 | CNY | 0.853 | 0.853 | 0.829 | 0.833 | 0.833 | -0.003 (-0.36%) | 6,001,200 |
1 Nov 2023 | CNY | 0.849 | 0.849 | 0.835 | 0.836 | 0.836 | -0.004 (-0.48%) | 6,055,300 |
31 Oct 2023 | CNY | 0.845 | 0.846 | 0.834 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,303,500 |
30 Oct 2023 | CNY | 0.83 | 0.853 | 0.828 | 0.85 | 0.85 | +0.024 (+2.91%) | 6,413,206 |
27 Oct 2023 | CNY | 0.822 | 0.828 | 0.815 | 0.826 | 0.826 | +0.008 (+0.98%) | 7,843,900 |
26 Oct 2023 | CNY | 0.811 | 0.819 | 0.805 | 0.818 | 0.818 | +0.01 (+1.24%) | 7,359,300 |
25 Oct 2023 | CNY | 0.799 | 0.815 | 0.799 | 0.808 | 0.808 | +0.009 (+1.13%) | 6,172,300 |
24 Oct 2023 | CNY | 0.798 | 0.809 | 0.792 | 0.799 | 0.799 | -0.003 (-0.37%) | 6,613,700 |
23 Oct 2023 | CNY | 0.809 | 0.811 | 0.796 | 0.802 | 0.802 | -0.004 (-0.50%) | 5,844,100 |
20 Oct 2023 | CNY | 0.817 | 0.828 | 0.806 | 0.806 | 0.806 | -0.023 (-2.77%) | 8,181,000 |
19 Oct 2023 | CNY | 0.836 | 0.842 | 0.828 | 0.829 | 0.829 | -0.012 (-1.43%) | 2,044,400 |
18 Oct 2023 | CNY | 0.841 | 0.845 | 0.831 | 0.841 | 0.841 | -0.005 (-0.59%) | 4,288,100 |
17 Oct 2023 | CNY | 0.87 | 0.87 | 0.841 | 0.846 | 0.846 | -0.004 (-0.47%) | 6,094,500 |
16 Oct 2023 | CNY | 0.853 | 0.858 | 0.845 | 0.85 | 0.85 | -0.009 (-1.05%) | 6,160,901 |
13 Oct 2023 | CNY | 0.856 | 0.866 | 0.854 | 0.859 | 0.859 | +0.003 (+0.35%) | 6,687,400 |
12 Oct 2023 | CNY | 0.866 | 0.866 | 0.855 | 0.856 | 0.856 | +0.003 (+0.35%) | 20,542,700 |
11 Oct 2023 | CNY | 0.843 | 0.858 | 0.843 | 0.853 | 0.853 | +0.01 (+1.19%) | 5,119,103 |