Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.865 | 0.879 | 0.863 | 0.878 | 0.878 | +0.011 (+1.27%) | 5,008,400 |
24 Nov 2023 | CNY | 0.886 | 0.887 | 0.866 | 0.867 | 0.867 | -0.02 (-2.25%) | 7,483,000 |
23 Nov 2023 | CNY | 0.86 | 0.89 | 0.86 | 0.887 | 0.887 | +0.024 (+2.78%) | 7,673,600 |
22 Nov 2023 | CNY | 0.872 | 0.884 | 0.862 | 0.863 | 0.863 | -0.014 (-1.60%) | 1,919,090 |
21 Nov 2023 | CNY | 0.894 | 0.894 | 0.876 | 0.877 | 0.877 | -0.017 (-1.90%) | 6,542,800 |
20 Nov 2023 | CNY | 0.905 | 0.905 | 0.889 | 0.894 | 0.894 | 0.0 (0.0%) | 3,815,400 |
17 Nov 2023 | CNY | 0.88 | 0.897 | 0.878 | 0.894 | 0.894 | +0.01 (+1.13%) | 5,703,900 |
16 Nov 2023 | CNY | 0.9 | 0.9 | 0.883 | 0.884 | 0.884 | -0.011 (-1.23%) | 2,845,910 |
15 Nov 2023 | CNY | 0.894 | 0.899 | 0.884 | 0.895 | 0.895 | +0.009 (+1.02%) | 2,825,400 |
14 Nov 2023 | CNY | 0.875 | 0.892 | 0.875 | 0.886 | 0.886 | +0.013 (+1.49%) | 3,780,800 |
13 Nov 2023 | CNY | 0.871 | 0.882 | 0.869 | 0.873 | 0.873 | +0.003 (+0.34%) | 2,962,100 |
10 Nov 2023 | CNY | 0.873 | 0.878 | 0.866 | 0.87 | 0.87 | -0.007 (-0.80%) | 3,066,800 |
9 Nov 2023 | CNY | 0.886 | 0.888 | 0.873 | 0.877 | 0.877 | -0.013 (-1.46%) | 5,211,000 |
8 Nov 2023 | CNY | 0.898 | 0.898 | 0.884 | 0.89 | 0.89 | -0.005 (-0.56%) | 5,175,800 |
7 Nov 2023 | CNY | 0.892 | 0.897 | 0.88 | 0.895 | 0.895 | +0.006 (+0.67%) | 4,498,600 |
6 Nov 2023 | CNY | 0.869 | 0.889 | 0.869 | 0.889 | 0.889 | +0.022 (+2.54%) | 4,994,200 |
3 Nov 2023 | CNY | 0.852 | 0.869 | 0.847 | 0.867 | 0.867 | +0.023 (+2.73%) | 2,670,500 |
2 Nov 2023 | CNY | 0.857 | 0.858 | 0.844 | 0.844 | 0.844 | -0.005 (-0.59%) | 1,513,000 |
1 Nov 2023 | CNY | 0.85 | 0.863 | 0.847 | 0.849 | 0.849 | -0.006 (-0.70%) | 3,292,300 |
31 Oct 2023 | CNY | 0.858 | 0.866 | 0.849 | 0.855 | 0.855 | -0.011 (-1.27%) | 5,047,100 |
30 Oct 2023 | CNY | 0.839 | 0.868 | 0.83 | 0.866 | 0.866 | +0.027 (+3.22%) | 4,175,400 |
27 Oct 2023 | CNY | 0.834 | 0.843 | 0.825 | 0.839 | 0.839 | +0.005 (+0.60%) | 5,201,300 |
26 Oct 2023 | CNY | 0.825 | 0.835 | 0.82 | 0.834 | 0.834 | +0.009 (+1.09%) | 3,290,100 |
25 Oct 2023 | CNY | 0.815 | 0.839 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 1,451,100 |
24 Oct 2023 | CNY | 0.826 | 0.829 | 0.806 | 0.815 | 0.815 | -0.003 (-0.37%) | 3,776,300 |
23 Oct 2023 | CNY | 0.816 | 0.858 | 0.811 | 0.818 | 0.818 | -0.002 (-0.24%) | 2,896,600 |
20 Oct 2023 | CNY | 0.836 | 0.844 | 0.82 | 0.82 | 0.82 | -0.022 (-2.61%) | 3,442,100 |
19 Oct 2023 | CNY | 0.855 | 0.86 | 0.842 | 0.842 | 0.842 | -0.015 (-1.75%) | 2,105,300 |
18 Oct 2023 | CNY | 0.868 | 0.868 | 0.846 | 0.857 | 0.857 | -0.004 (-0.46%) | 3,600,500 |
17 Oct 2023 | CNY | 0.86 | 0.868 | 0.854 | 0.861 | 0.861 | -0.006 (-0.69%) | 1,669,200 |