Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 0.877 | 0.884 | 0.875 | 0.884 | 0.884 | +0.005 (+0.57%) | 1,275,890 |
23 Nov 2023 | CNY | 0.873 | 0.88 | 0.873 | 0.879 | 0.879 | +0.004 (+0.46%) | 1,528,200 |
22 Nov 2023 | CNY | 0.878 | 0.881 | 0.875 | 0.875 | 0.875 | -0.003 (-0.34%) | 2,193,600 |
21 Nov 2023 | CNY | 0.88 | 0.887 | 0.878 | 0.878 | 0.878 | -0.002 (-0.23%) | 4,159,600 |
20 Nov 2023 | CNY | 0.871 | 0.88 | 0.869 | 0.88 | 0.88 | +0.011 (+1.27%) | 2,043,600 |
17 Nov 2023 | CNY | 0.862 | 0.87 | 0.861 | 0.869 | 0.869 | +0.006 (+0.70%) | 1,493,100 |
16 Nov 2023 | CNY | 0.873 | 0.886 | 0.861 | 0.863 | 0.863 | -0.01 (-1.15%) | 654,900 |
15 Nov 2023 | CNY | 0.871 | 0.876 | 0.869 | 0.873 | 0.873 | +0.004 (+0.46%) | 402,500 |
14 Nov 2023 | CNY | 0.871 | 0.872 | 0.865 | 0.869 | 0.869 | +0.006 (+0.70%) | 262,100 |
13 Nov 2023 | CNY | 0.871 | 0.875 | 0.858 | 0.863 | 0.863 | -0.007 (-0.80%) | 610,600 |
10 Nov 2023 | CNY | 0.865 | 0.874 | 0.861 | 0.87 | 0.87 | 0.0 (0.0%) | 482,700 |
9 Nov 2023 | CNY | 0.876 | 0.883 | 0.868 | 0.87 | 0.87 | -0.006 (-0.68%) | 665,400 |
8 Nov 2023 | CNY | 0.86 | 0.878 | 0.86 | 0.876 | 0.876 | +0.016 (+1.86%) | 3,875,400 |
7 Nov 2023 | CNY | 0.862 | 0.865 | 0.86 | 0.86 | 0.86 | -0.007 (-0.81%) | 1,377,803 |
6 Nov 2023 | CNY | 0.862 | 0.87 | 0.857 | 0.867 | 0.867 | +0.014 (+1.64%) | 1,148,700 |
3 Nov 2023 | CNY | 0.852 | 0.857 | 0.85 | 0.853 | 0.853 | +0.003 (+0.35%) | 1,067,400 |
2 Nov 2023 | CNY | 0.857 | 0.857 | 0.849 | 0.85 | 0.85 | -0.007 (-0.82%) | 744,600 |
1 Nov 2023 | CNY | 0.86 | 0.86 | 0.85 | 0.857 | 0.857 | -0.004 (-0.46%) | 1,104,400 |
31 Oct 2023 | CNY | 0.866 | 0.866 | 0.851 | 0.861 | 0.861 | +0.003 (+0.35%) | 1,424,200 |
30 Oct 2023 | CNY | 0.832 | 0.86 | 0.832 | 0.858 | 0.858 | +0.025 (+3.00%) | 1,318,100 |
27 Oct 2023 | CNY | 0.8 | 0.836 | 0.8 | 0.833 | 0.833 | +0.028 (+3.48%) | 1,927,200 |
26 Oct 2023 | CNY | 0.797 | 0.805 | 0.795 | 0.805 | 0.805 | +0.007 (+0.88%) | 3,466,700 |
25 Oct 2023 | CNY | 0.81 | 0.81 | 0.798 | 0.798 | 0.798 | -0.012 (-1.48%) | 3,948,600 |
24 Oct 2023 | CNY | 0.803 | 0.867 | 0.798 | 0.81 | 0.81 | +0.006 (+0.75%) | 3,395,500 |
23 Oct 2023 | CNY | 0.809 | 0.814 | 0.801 | 0.804 | 0.804 | -0.008 (-0.99%) | 2,960,300 |
20 Oct 2023 | CNY | 0.817 | 0.822 | 0.812 | 0.812 | 0.812 | -0.009 (-1.10%) | 2,286,700 |
19 Oct 2023 | CNY | 0.83 | 0.83 | 0.821 | 0.821 | 0.821 | -0.011 (-1.32%) | 790,200 |
18 Oct 2023 | CNY | 0.843 | 0.843 | 0.831 | 0.832 | 0.832 | -0.016 (-1.89%) | 870,800 |
17 Oct 2023 | CNY | 0.854 | 0.854 | 0.841 | 0.848 | 0.848 | -0.006 (-0.70%) | 1,117,200 |
16 Oct 2023 | CNY | 0.869 | 0.869 | 0.852 | 0.854 | 0.854 | -0.012 (-1.39%) | 1,107,200 |