Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 0.77 | 0.777 | 0.764 | 0.773 | 0.773 | +0.009 (+1.18%) | 17,772,000 |
14 Nov 2023 | CNY | 0.77 | 0.772 | 0.76 | 0.764 | 0.764 | -0.003 (-0.39%) | 17,215,700 |
13 Nov 2023 | CNY | 0.765 | 0.772 | 0.764 | 0.767 | 0.767 | +0.002 (+0.26%) | 17,289,300 |
10 Nov 2023 | CNY | 0.778 | 0.778 | 0.763 | 0.765 | 0.765 | -0.013 (-1.67%) | 15,972,500 |
9 Nov 2023 | CNY | 0.764 | 0.781 | 0.76 | 0.778 | 0.778 | +0.009 (+1.17%) | 18,723,900 |
8 Nov 2023 | CNY | 0.769 | 0.773 | 0.764 | 0.769 | 0.769 | 0.0 (0.0%) | 17,276,600 |
7 Nov 2023 | CNY | 0.768 | 0.775 | 0.765 | 0.769 | 0.769 | -0.005 (-0.65%) | 19,931,200 |
6 Nov 2023 | CNY | 0.752 | 0.775 | 0.752 | 0.774 | 0.774 | +0.022 (+2.93%) | 19,417,100 |
3 Nov 2023 | CNY | 0.742 | 0.754 | 0.742 | 0.752 | 0.752 | +0.012 (+1.62%) | 16,521,900 |
2 Nov 2023 | CNY | 0.752 | 0.755 | 0.739 | 0.74 | 0.74 | -0.01 (-1.33%) | 17,770,400 |
1 Nov 2023 | CNY | 0.756 | 0.758 | 0.748 | 0.75 | 0.75 | -0.008 (-1.06%) | 13,764,000 |
31 Oct 2023 | CNY | 0.77 | 0.77 | 0.754 | 0.758 | 0.758 | -0.01 (-1.30%) | 16,147,400 |
30 Oct 2023 | CNY | 0.765 | 0.77 | 0.755 | 0.768 | 0.768 | +0.003 (+0.39%) | 14,378,200 |
27 Oct 2023 | CNY | 0.737 | 0.766 | 0.737 | 0.765 | 0.765 | +0.025 (+3.38%) | 23,247,200 |
26 Oct 2023 | CNY | 0.751 | 0.751 | 0.724 | 0.74 | 0.74 | -0.003 (-0.40%) | 24,629,100 |
25 Oct 2023 | CNY | 0.768 | 0.768 | 0.719 | 0.743 | 0.743 | +0.001 (+0.13%) | 17,019,000 |
24 Oct 2023 | CNY | 0.744 | 0.746 | 0.736 | 0.742 | 0.742 | +0.001 (+0.13%) | 17,541,600 |
23 Oct 2023 | CNY | 0.765 | 0.778 | 0.736 | 0.741 | 0.741 | -0.017 (-2.24%) | 20,763,500 |
20 Oct 2023 | CNY | 0.764 | 0.767 | 0.758 | 0.758 | 0.758 | -0.002 (-0.26%) | 25,266,900 |
19 Oct 2023 | CNY | 0.763 | 0.784 | 0.759 | 0.76 | 0.76 | -0.009 (-1.17%) | 21,058,600 |
18 Oct 2023 | CNY | 0.777 | 0.777 | 0.768 | 0.769 | 0.769 | -0.011 (-1.41%) | 18,952,900 |
17 Oct 2023 | CNY | 0.777 | 0.786 | 0.774 | 0.78 | 0.78 | +0.003 (+0.39%) | 17,669,000 |
16 Oct 2023 | CNY | 0.788 | 0.789 | 0.774 | 0.777 | 0.777 | -0.016 (-2.02%) | 20,828,900 |
13 Oct 2023 | CNY | 0.805 | 0.806 | 0.787 | 0.793 | 0.793 | -0.014 (-1.73%) | 18,437,900 |
12 Oct 2023 | CNY | 0.798 | 0.808 | 0.795 | 0.807 | 0.807 | +0.012 (+1.51%) | 16,560,900 |
11 Oct 2023 | CNY | 0.799 | 0.805 | 0.793 | 0.795 | 0.795 | 0.0 (0.0%) | 17,566,800 |
10 Oct 2023 | CNY | 0.806 | 0.806 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 18,437,800 |
9 Oct 2023 | CNY | 0.817 | 0.817 | 0.799 | 0.805 | 0.805 | -0.011 (-1.35%) | 19,845,100 |
28 Sep 2023 | CNY | 0.815 | 0.817 | 0.809 | 0.816 | 0.816 | +0.002 (+0.25%) | 14,194,700 |
27 Sep 2023 | CNY | 0.804 | 0.823 | 0.802 | 0.814 | 0.814 | +0.013 (+1.62%) | 16,544,600 |