Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 0.847 | 0.854 | 0.844 | 0.846 | 0.846 | -0.002 (-0.24%) | 454,335,777 |
8 Nov 2023 | CNY | 0.845 | 0.855 | 0.842 | 0.848 | 0.848 | 0.0 (0.0%) | 717,543,113 |
7 Nov 2023 | CNY | 0.852 | 0.853 | 0.844 | 0.848 | 0.848 | -0.007 (-0.82%) | 677,247,947 |
6 Nov 2023 | CNY | 0.83 | 0.855 | 0.83 | 0.855 | 0.855 | +0.031 (+3.76%) | 1,153,466,014 |
3 Nov 2023 | CNY | 0.812 | 0.827 | 0.811 | 0.824 | 0.824 | +0.014 (+1.73%) | 692,715,358 |
2 Nov 2023 | CNY | 0.82 | 0.825 | 0.81 | 0.81 | 0.81 | -0.007 (-0.86%) | 446,766,794 |
1 Nov 2023 | CNY | 0.825 | 0.825 | 0.813 | 0.817 | 0.817 | -0.004 (-0.49%) | 463,727,400 |
31 Oct 2023 | CNY | 0.824 | 0.825 | 0.816 | 0.821 | 0.821 | -0.006 (-0.73%) | 539,910,394 |
30 Oct 2023 | CNY | 0.8 | 0.829 | 0.8 | 0.827 | 0.827 | +0.023 (+2.86%) | 1,210,678,333 |
27 Oct 2023 | CNY | 0.776 | 0.808 | 0.774 | 0.804 | 0.804 | +0.024 (+3.08%) | 1,280,999,266 |
26 Oct 2023 | CNY | 0.769 | 0.781 | 0.763 | 0.78 | 0.78 | +0.005 (+0.65%) | 889,071,800 |
25 Oct 2023 | CNY | 0.789 | 0.791 | 0.774 | 0.775 | 0.775 | -0.009 (-1.15%) | 907,213,700 |
24 Oct 2023 | CNY | 0.781 | 0.789 | 0.777 | 0.784 | 0.784 | +0.006 (+0.77%) | 831,757,479 |
23 Oct 2023 | CNY | 0.79 | 0.791 | 0.774 | 0.778 | 0.778 | -0.015 (-1.89%) | 815,660,600 |
20 Oct 2023 | CNY | 0.793 | 0.804 | 0.79 | 0.793 | 0.793 | -0.006 (-0.75%) | 671,908,670 |
19 Oct 2023 | CNY | 0.802 | 0.807 | 0.797 | 0.799 | 0.799 | -0.008 (-0.99%) | 642,138,400 |
18 Oct 2023 | CNY | 0.815 | 0.815 | 0.805 | 0.807 | 0.807 | -0.01 (-1.22%) | 536,971,223 |
17 Oct 2023 | CNY | 0.819 | 0.823 | 0.814 | 0.817 | 0.817 | 0.0 (0.0%) | 451,806,202 |
16 Oct 2023 | CNY | 0.835 | 0.835 | 0.812 | 0.817 | 0.817 | -0.017 (-2.04%) | 733,399,313 |
13 Oct 2023 | CNY | 0.84 | 0.841 | 0.83 | 0.834 | 0.834 | -0.012 (-1.42%) | 529,900,262 |
12 Oct 2023 | CNY | 0.844 | 0.849 | 0.839 | 0.846 | 0.846 | +0.008 (+0.95%) | 624,681,277 |
11 Oct 2023 | CNY | 0.834 | 0.846 | 0.834 | 0.838 | 0.838 | +0.007 (+0.84%) | 625,488,117 |
10 Oct 2023 | CNY | 0.836 | 0.843 | 0.83 | 0.831 | 0.831 | -0.005 (-0.60%) | 430,339,562 |
9 Oct 2023 | CNY | 0.838 | 0.84 | 0.826 | 0.836 | 0.836 | -0.003 (-0.36%) | 515,086,400 |
28 Sep 2023 | CNY | 0.84 | 0.845 | 0.834 | 0.839 | 0.839 | 0.0 (0.0%) | 427,402,300 |
27 Sep 2023 | CNY | 0.83 | 0.849 | 0.83 | 0.839 | 0.839 | +0.008 (+0.96%) | 625,369,317 |
26 Sep 2023 | CNY | 0.837 | 0.84 | 0.831 | 0.831 | 0.831 | -0.007 (-0.84%) | 390,439,200 |
25 Sep 2023 | CNY | 0.841 | 0.844 | 0.836 | 0.838 | 0.838 | -0.007 (-0.83%) | 439,746,200 |
22 Sep 2023 | CNY | 0.82 | 0.845 | 0.82 | 0.845 | 0.845 | +0.023 (+2.80%) | 788,672,037 |
21 Sep 2023 | CNY | 0.829 | 0.833 | 0.822 | 0.822 | 0.822 | -0.009 (-1.08%) | 483,620,283 |