Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.796 | 0.804 | 0.791 | 0.792 | 0.792 | -0.003 (-0.38%) | 1,518,900 |
31 Oct 2023 | CNY | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 6,842,600 |
30 Oct 2023 | CNY | 0.804 | 0.804 | 0.788 | 0.795 | 0.795 | -0.011 (-1.36%) | 6,721,500 |
27 Oct 2023 | CNY | 0.804 | 0.807 | 0.799 | 0.806 | 0.806 | +0.002 (+0.25%) | 4,532,700 |
26 Oct 2023 | CNY | 0.799 | 0.805 | 0.798 | 0.804 | 0.804 | +0.002 (+0.25%) | 2,901,100 |
25 Oct 2023 | CNY | 0.808 | 0.808 | 0.801 | 0.802 | 0.802 | +0.001 (+0.12%) | 1,542,100 |
24 Oct 2023 | CNY | 0.8 | 0.801 | 0.794 | 0.801 | 0.801 | +0.003 (+0.38%) | 5,073,700 |
23 Oct 2023 | CNY | 0.81 | 0.81 | 0.793 | 0.798 | 0.798 | -0.009 (-1.12%) | 1,150,200 |
20 Oct 2023 | CNY | 0.806 | 0.81 | 0.803 | 0.807 | 0.807 | -0.005 (-0.62%) | 1,551,800 |
19 Oct 2023 | CNY | 0.825 | 0.825 | 0.811 | 0.812 | 0.812 | -0.017 (-2.05%) | 2,001,500 |
18 Oct 2023 | CNY | 0.832 | 0.832 | 0.828 | 0.829 | 0.829 | -0.003 (-0.36%) | 1,766,500 |
17 Oct 2023 | CNY | 0.822 | 0.832 | 0.822 | 0.832 | 0.832 | +0.007 (+0.85%) | 1,173,000 |
16 Oct 2023 | CNY | 0.827 | 0.827 | 0.823 | 0.825 | 0.825 | -0.002 (-0.24%) | 1,782,700 |
13 Oct 2023 | CNY | 0.832 | 0.832 | 0.825 | 0.827 | 0.827 | -0.004 (-0.48%) | 1,299,100 |
12 Oct 2023 | CNY | 0.82 | 0.833 | 0.82 | 0.831 | 0.831 | +0.013 (+1.59%) | 1,190,000 |
11 Oct 2023 | CNY | 0.824 | 0.825 | 0.817 | 0.818 | 0.818 | -0.002 (-0.24%) | 1,642,400 |
10 Oct 2023 | CNY | 0.83 | 0.83 | 0.818 | 0.82 | 0.82 | -0.008 (-0.97%) | 1,644,700 |
9 Oct 2023 | CNY | 0.83 | 0.83 | 0.82 | 0.828 | 0.828 | -0.004 (-0.48%) | 2,033,100 |
28 Sep 2023 | CNY | 0.835 | 0.835 | 0.831 | 0.832 | 0.832 | -0.003 (-0.36%) | 823,500 |
27 Sep 2023 | CNY | 0.836 | 0.837 | 0.832 | 0.835 | 0.835 | 0.0 (0.0%) | 1,149,300 |
26 Sep 2023 | CNY | 0.84 | 0.84 | 0.833 | 0.835 | 0.835 | -0.004 (-0.48%) | 709,800 |
25 Sep 2023 | CNY | 0.842 | 0.843 | 0.838 | 0.839 | 0.839 | -0.006 (-0.71%) | 1,355,700 |
22 Sep 2023 | CNY | 0.832 | 0.845 | 0.83 | 0.845 | 0.845 | +0.013 (+1.56%) | 1,587,700 |
21 Sep 2023 | CNY | 0.839 | 0.84 | 0.832 | 0.832 | 0.832 | -0.006 (-0.72%) | 903,700 |
20 Sep 2023 | CNY | 0.833 | 0.839 | 0.833 | 0.838 | 0.838 | +0.001 (+0.12%) | 1,904,000 |
19 Sep 2023 | CNY | 0.828 | 0.838 | 0.828 | 0.837 | 0.837 | +0.004 (+0.48%) | 1,572,500 |
18 Sep 2023 | CNY | 0.841 | 0.841 | 0.829 | 0.833 | 0.833 | -0.003 (-0.36%) | 3,339,600 |
15 Sep 2023 | CNY | 0.842 | 0.845 | 0.833 | 0.836 | 0.836 | -0.002 (-0.24%) | 2,130,900 |
14 Sep 2023 | CNY | 0.838 | 0.84 | 0.835 | 0.838 | 0.838 | +0.003 (+0.36%) | 722,900 |
13 Sep 2023 | CNY | 0.835 | 0.838 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 2,202,400 |