Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 0.727 | 0.73 | 0.721 | 0.729 | 0.729 | 0.0 (0.0%) | 91,844,000 |
10 Nov 2023 | CNY | 0.725 | 0.73 | 0.722 | 0.729 | 0.729 | +0.003 (+0.41%) | 72,433,000 |
9 Nov 2023 | CNY | 0.724 | 0.732 | 0.724 | 0.726 | 0.726 | 0.0 (0.0%) | 48,019,800 |
8 Nov 2023 | CNY | 0.728 | 0.729 | 0.721 | 0.726 | 0.726 | -0.004 (-0.55%) | 67,054,516 |
7 Nov 2023 | CNY | 0.727 | 0.733 | 0.723 | 0.73 | 0.73 | +0.001 (+0.14%) | 68,778,600 |
6 Nov 2023 | CNY | 0.732 | 0.734 | 0.722 | 0.729 | 0.729 | -0.003 (-0.41%) | 83,673,300 |
3 Nov 2023 | CNY | 0.728 | 0.733 | 0.727 | 0.732 | 0.732 | +0.005 (+0.69%) | 75,481,400 |
2 Nov 2023 | CNY | 0.735 | 0.74 | 0.727 | 0.727 | 0.727 | -0.007 (-0.95%) | 52,669,100 |
1 Nov 2023 | CNY | 0.735 | 0.736 | 0.73 | 0.734 | 0.734 | 0.0 (0.0%) | 42,465,800 |
31 Oct 2023 | CNY | 0.734 | 0.737 | 0.73 | 0.734 | 0.734 | -0.002 (-0.27%) | 129,906,500 |
30 Oct 2023 | CNY | 0.719 | 0.738 | 0.717 | 0.736 | 0.736 | +0.015 (+2.08%) | 202,946,300 |
27 Oct 2023 | CNY | 0.702 | 0.723 | 0.7 | 0.721 | 0.721 | +0.016 (+2.27%) | 119,471,300 |
26 Oct 2023 | CNY | 0.697 | 0.706 | 0.696 | 0.705 | 0.705 | +0.007 (+1.00%) | 89,316,200 |
25 Oct 2023 | CNY | 0.692 | 0.704 | 0.691 | 0.698 | 0.698 | +0.009 (+1.31%) | 145,350,200 |
24 Oct 2023 | CNY | 0.685 | 0.691 | 0.68 | 0.689 | 0.689 | +0.005 (+0.73%) | 112,934,407 |
23 Oct 2023 | CNY | 0.691 | 0.697 | 0.681 | 0.684 | 0.684 | -0.008 (-1.16%) | 91,105,302 |
20 Oct 2023 | CNY | 0.693 | 0.697 | 0.689 | 0.692 | 0.692 | -0.003 (-0.43%) | 79,733,599 |
19 Oct 2023 | CNY | 0.717 | 0.717 | 0.694 | 0.695 | 0.695 | -0.023 (-3.20%) | 165,819,900 |
18 Oct 2023 | CNY | 0.717 | 0.725 | 0.715 | 0.718 | 0.718 | +0.002 (+0.28%) | 101,646,100 |
17 Oct 2023 | CNY | 0.717 | 0.718 | 0.711 | 0.716 | 0.716 | -0.001 (-0.14%) | 61,354,100 |
16 Oct 2023 | CNY | 0.719 | 0.722 | 0.714 | 0.717 | 0.717 | -0.002 (-0.28%) | 59,086,509 |
13 Oct 2023 | CNY | 0.722 | 0.724 | 0.716 | 0.719 | 0.719 | -0.007 (-0.96%) | 75,291,000 |
12 Oct 2023 | CNY | 0.723 | 0.726 | 0.719 | 0.726 | 0.726 | +0.007 (+0.97%) | 80,081,400 |
11 Oct 2023 | CNY | 0.724 | 0.727 | 0.718 | 0.719 | 0.719 | -0.006 (-0.83%) | 92,377,500 |
10 Oct 2023 | CNY | 0.722 | 0.731 | 0.721 | 0.725 | 0.725 | +0.003 (+0.42%) | 69,211,900 |
9 Oct 2023 | CNY | 0.733 | 0.733 | 0.715 | 0.722 | 0.722 | -0.012 (-1.63%) | 115,015,700 |
28 Sep 2023 | CNY | 0.744 | 0.745 | 0.733 | 0.734 | 0.734 | -0.01 (-1.34%) | 93,378,600 |
27 Sep 2023 | CNY | 0.74 | 0.747 | 0.74 | 0.744 | 0.744 | +0.001 (+0.13%) | 45,007,202 |
26 Sep 2023 | CNY | 0.746 | 0.746 | 0.742 | 0.743 | 0.743 | -0.004 (-0.54%) | 45,154,900 |
25 Sep 2023 | CNY | 0.744 | 0.75 | 0.742 | 0.747 | 0.747 | +0.002 (+0.27%) | 79,627,610 |