Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.658 | 0.658 | 0.649 | 0.656 | 0.656 | -0.004 (-0.61%) | 1,608,900 |
24 Nov 2023 | CNY | 0.667 | 0.674 | 0.647 | 0.66 | 0.66 | -0.007 (-1.05%) | 934,700 |
23 Nov 2023 | CNY | 0.657 | 0.668 | 0.657 | 0.667 | 0.667 | +0.009 (+1.37%) | 816,200 |
22 Nov 2023 | CNY | 0.656 | 0.664 | 0.656 | 0.658 | 0.658 | -0.005 (-0.75%) | 816,000 |
21 Nov 2023 | CNY | 0.667 | 0.675 | 0.662 | 0.663 | 0.663 | -0.001 (-0.15%) | 5,559,700 |
20 Nov 2023 | CNY | 0.659 | 0.664 | 0.655 | 0.664 | 0.664 | +0.01 (+1.53%) | 7,790,600 |
17 Nov 2023 | CNY | 0.662 | 0.664 | 0.65 | 0.654 | 0.654 | -0.015 (-2.24%) | 3,726,500 |
16 Nov 2023 | CNY | 0.675 | 0.681 | 0.663 | 0.669 | 0.669 | -0.005 (-0.74%) | 3,598,100 |
15 Nov 2023 | CNY | 0.667 | 0.674 | 0.66 | 0.674 | 0.674 | +0.022 (+3.37%) | 3,607,500 |
14 Nov 2023 | CNY | 0.649 | 0.659 | 0.649 | 0.652 | 0.652 | +0.004 (+0.62%) | 16,282,700 |
13 Nov 2023 | CNY | 0.648 | 0.659 | 0.642 | 0.648 | 0.648 | 0.0 (0.0%) | 331,000 |
10 Nov 2023 | CNY | 0.654 | 0.654 | 0.641 | 0.648 | 0.648 | -0.011 (-1.67%) | 3,701,000 |
9 Nov 2023 | CNY | 0.661 | 0.662 | 0.654 | 0.659 | 0.659 | +0.001 (+0.15%) | 2,682,700 |
8 Nov 2023 | CNY | 0.662 | 0.665 | 0.657 | 0.658 | 0.658 | -0.005 (-0.75%) | 1,591,300 |
7 Nov 2023 | CNY | 0.667 | 0.674 | 0.663 | 0.663 | 0.663 | -0.012 (-1.78%) | 578,000 |
6 Nov 2023 | CNY | 0.672 | 0.676 | 0.669 | 0.675 | 0.675 | +0.011 (+1.66%) | 2,703,200 |
3 Nov 2023 | CNY | 0.652 | 0.664 | 0.652 | 0.664 | 0.664 | +0.016 (+2.47%) | 1,330,500 |
2 Nov 2023 | CNY | 0.65 | 0.66 | 0.647 | 0.648 | 0.648 | +0.005 (+0.78%) | 1,880,600 |
1 Nov 2023 | CNY | 0.638 | 0.65 | 0.638 | 0.643 | 0.643 | -0.001 (-0.16%) | 1,376,100 |
31 Oct 2023 | CNY | 0.652 | 0.652 | 0.632 | 0.644 | 0.644 | -0.008 (-1.23%) | 639,400 |
30 Oct 2023 | CNY | 0.649 | 0.673 | 0.647 | 0.652 | 0.652 | 0.0 (0.0%) | 424,200 |
27 Oct 2023 | CNY | 0.645 | 0.657 | 0.643 | 0.652 | 0.652 | +0.01 (+1.56%) | 958,400 |
26 Oct 2023 | CNY | 0.639 | 0.648 | 0.628 | 0.642 | 0.642 | -0.003 (-0.47%) | 2,925,200 |
25 Oct 2023 | CNY | 0.646 | 0.661 | 0.644 | 0.645 | 0.645 | +0.006 (+0.94%) | 1,411,600 |
24 Oct 2023 | CNY | 0.654 | 0.654 | 0.633 | 0.639 | 0.639 | -0.001 (-0.16%) | 1,569,400 |
23 Oct 2023 | CNY | 0.666 | 0.666 | 0.632 | 0.64 | 0.64 | -0.006 (-0.93%) | 952,700 |
20 Oct 2023 | CNY | 0.646 | 0.652 | 0.645 | 0.646 | 0.646 | -0.007 (-1.07%) | 796,800 |
19 Oct 2023 | CNY | 0.657 | 0.67 | 0.65 | 0.653 | 0.653 | -0.014 (-2.10%) | 1,088,000 |
18 Oct 2023 | CNY | 0.667 | 0.672 | 0.666 | 0.667 | 0.667 | -0.003 (-0.45%) | 1,036,200 |
17 Oct 2023 | CNY | 0.673 | 0.673 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 1,855,600 |