Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 0.771 | 0.771 | 0.766 | 0.771 | 0.771 | -0.004 (-0.52%) | 805,000 |
16 Nov 2023 | CNY | 0.781 | 0.784 | 0.774 | 0.775 | 0.775 | -0.006 (-0.77%) | 798,700 |
15 Nov 2023 | CNY | 0.784 | 0.785 | 0.779 | 0.781 | 0.781 | +0.004 (+0.51%) | 1,469,202 |
14 Nov 2023 | CNY | 0.778 | 0.79 | 0.774 | 0.777 | 0.777 | 0.0 (0.0%) | 1,525,500 |
13 Nov 2023 | CNY | 0.782 | 0.782 | 0.771 | 0.777 | 0.777 | -0.005 (-0.64%) | 8,571,700 |
10 Nov 2023 | CNY | 0.786 | 0.786 | 0.779 | 0.782 | 0.782 | -0.007 (-0.89%) | 737,300 |
9 Nov 2023 | CNY | 0.79 | 0.792 | 0.786 | 0.789 | 0.789 | -0.001 (-0.13%) | 722,400 |
8 Nov 2023 | CNY | 0.788 | 0.792 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 462,300 |
7 Nov 2023 | CNY | 0.791 | 0.793 | 0.786 | 0.79 | 0.79 | -0.004 (-0.50%) | 1,354,600 |
6 Nov 2023 | CNY | 0.795 | 0.799 | 0.789 | 0.794 | 0.794 | +0.001 (+0.13%) | 1,760,700 |
3 Nov 2023 | CNY | 0.786 | 0.796 | 0.786 | 0.793 | 0.793 | +0.008 (+1.02%) | 2,733,900 |
2 Nov 2023 | CNY | 0.795 | 0.795 | 0.784 | 0.785 | 0.785 | -0.011 (-1.38%) | 2,397,300 |
1 Nov 2023 | CNY | 0.807 | 0.818 | 0.795 | 0.796 | 0.796 | +0.014 (+1.79%) | 3,440,006 |
31 Oct 2023 | CNY | 0.784 | 0.784 | 0.777 | 0.782 | 0.782 | +0.003 (+0.39%) | 2,288,500 |
30 Oct 2023 | CNY | 0.774 | 0.781 | 0.773 | 0.779 | 0.779 | +0.006 (+0.78%) | 2,186,100 |
27 Oct 2023 | CNY | 0.757 | 0.775 | 0.757 | 0.773 | 0.773 | +0.015 (+1.98%) | 2,153,100 |
26 Oct 2023 | CNY | 0.754 | 0.758 | 0.751 | 0.758 | 0.758 | +0.004 (+0.53%) | 1,772,700 |
25 Oct 2023 | CNY | 0.745 | 0.761 | 0.745 | 0.754 | 0.754 | +0.016 (+2.17%) | 1,495,800 |
24 Oct 2023 | CNY | 0.734 | 0.741 | 0.727 | 0.738 | 0.738 | +0.004 (+0.54%) | 329,500 |
23 Oct 2023 | CNY | 0.73 | 0.744 | 0.728 | 0.734 | 0.734 | -0.001 (-0.14%) | 2,065,400 |
20 Oct 2023 | CNY | 0.73 | 0.744 | 0.73 | 0.735 | 0.735 | -0.002 (-0.27%) | 1,715,800 |
19 Oct 2023 | CNY | 0.753 | 0.76 | 0.737 | 0.737 | 0.737 | -0.023 (-3.03%) | 995,502 |
18 Oct 2023 | CNY | 0.76 | 0.769 | 0.759 | 0.76 | 0.76 | -0.004 (-0.52%) | 1,946,900 |
17 Oct 2023 | CNY | 0.765 | 0.765 | 0.757 | 0.764 | 0.764 | +0.002 (+0.26%) | 904,900 |
16 Oct 2023 | CNY | 0.775 | 0.775 | 0.76 | 0.762 | 0.762 | -0.013 (-1.68%) | 1,396,203 |
13 Oct 2023 | CNY | 0.782 | 0.784 | 0.771 | 0.775 | 0.775 | -0.014 (-1.77%) | 1,605,100 |
12 Oct 2023 | CNY | 0.793 | 0.795 | 0.786 | 0.789 | 0.789 | +0.001 (+0.13%) | 1,325,600 |
11 Oct 2023 | CNY | 0.782 | 0.791 | 0.78 | 0.788 | 0.788 | +0.004 (+0.51%) | 1,090,600 |
10 Oct 2023 | CNY | 0.79 | 0.799 | 0.783 | 0.784 | 0.784 | -0.006 (-0.76%) | 3,944,500 |
9 Oct 2023 | CNY | 0.794 | 0.794 | 0.78 | 0.79 | 0.79 | -0.004 (-0.50%) | 1,317,200 |