Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 0.805 | 0.811 | 0.804 | 0.806 | 0.806 | +0.002 (+0.25%) | 1,155,608 |
2 Nov 2023 | CNY | 0.808 | 0.813 | 0.802 | 0.804 | 0.804 | -0.004 (-0.50%) | 598,900 |
1 Nov 2023 | CNY | 0.81 | 0.81 | 0.804 | 0.808 | 0.808 | -0.002 (-0.25%) | 2,439,704 |
31 Oct 2023 | CNY | 0.806 | 0.813 | 0.806 | 0.81 | 0.81 | +0.003 (+0.37%) | 6,723,304 |
30 Oct 2023 | CNY | 0.816 | 0.82 | 0.805 | 0.807 | 0.807 | +0.001 (+0.12%) | 4,315,400 |
27 Oct 2023 | CNY | 0.801 | 0.809 | 0.801 | 0.806 | 0.806 | +0.005 (+0.62%) | 1,104,900 |
26 Oct 2023 | CNY | 0.803 | 0.804 | 0.791 | 0.801 | 0.801 | 0.0 (0.0%) | 588,600 |
25 Oct 2023 | CNY | 0.806 | 0.814 | 0.8 | 0.801 | 0.801 | +0.007 (+0.88%) | 1,921,000 |
24 Oct 2023 | CNY | 0.785 | 0.8 | 0.783 | 0.794 | 0.794 | +0.01 (+1.28%) | 6,775,200 |
23 Oct 2023 | CNY | 0.8 | 0.805 | 0.78 | 0.784 | 0.784 | -0.017 (-2.12%) | 1,809,100 |
20 Oct 2023 | CNY | 0.816 | 0.816 | 0.799 | 0.801 | 0.801 | -0.003 (-0.37%) | 910,200 |
19 Oct 2023 | CNY | 0.813 | 0.814 | 0.803 | 0.804 | 0.804 | -0.011 (-1.35%) | 1,468,900 |
18 Oct 2023 | CNY | 0.821 | 0.822 | 0.813 | 0.815 | 0.815 | -0.011 (-1.33%) | 1,103,200 |
17 Oct 2023 | CNY | 0.82 | 0.826 | 0.814 | 0.826 | 0.826 | +0.006 (+0.73%) | 4,193,900 |
16 Oct 2023 | CNY | 0.821 | 0.834 | 0.817 | 0.82 | 0.82 | 0.0 (0.0%) | 10,637,000 |
13 Oct 2023 | CNY | 0.823 | 0.832 | 0.818 | 0.82 | 0.82 | -0.008 (-0.97%) | 1,461,000 |
12 Oct 2023 | CNY | 0.828 | 0.832 | 0.819 | 0.828 | 0.828 | +0.007 (+0.85%) | 883,200 |
11 Oct 2023 | CNY | 0.828 | 0.829 | 0.818 | 0.821 | 0.821 | -0.006 (-0.73%) | 1,373,800 |
10 Oct 2023 | CNY | 0.832 | 0.833 | 0.825 | 0.827 | 0.827 | -0.005 (-0.60%) | 4,653,904 |
9 Oct 2023 | CNY | 0.828 | 0.833 | 0.817 | 0.832 | 0.832 | 0.0 (0.0%) | 3,773,800 |
28 Sep 2023 | CNY | 0.838 | 0.838 | 0.831 | 0.832 | 0.832 | -0.001 (-0.12%) | 1,157,800 |
27 Sep 2023 | CNY | 0.826 | 0.835 | 0.826 | 0.833 | 0.833 | +0.003 (+0.36%) | 4,121,200 |
26 Sep 2023 | CNY | 0.833 | 0.836 | 0.83 | 0.83 | 0.83 | -0.008 (-0.95%) | 2,085,100 |
25 Sep 2023 | CNY | 0.841 | 0.844 | 0.836 | 0.838 | 0.838 | -0.003 (-0.36%) | 944,412 |
22 Sep 2023 | CNY | 0.84 | 0.841 | 0.834 | 0.841 | 0.841 | -0.002 (-0.24%) | 2,073,000 |
21 Sep 2023 | CNY | 0.842 | 0.85 | 0.841 | 0.843 | 0.843 | -0.003 (-0.35%) | 6,015,904 |
20 Sep 2023 | CNY | 0.851 | 0.852 | 0.844 | 0.846 | 0.846 | -0.007 (-0.82%) | 1,210,900 |
19 Sep 2023 | CNY | 0.849 | 0.854 | 0.848 | 0.853 | 0.853 | +0.004 (+0.47%) | 3,815,900 |
18 Sep 2023 | CNY | 0.851 | 0.855 | 0.842 | 0.849 | 0.849 | -0.002 (-0.24%) | 5,101,100 |
15 Sep 2023 | CNY | 0.864 | 0.864 | 0.847 | 0.851 | 0.851 | -0.004 (-0.47%) | 6,269,000 |