Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.81 | 0.811 | 0.805 | 0.809 | 0.809 | -0.002 (-0.25%) | 206,403,300 |
24 Nov 2023 | CNY | 0.817 | 0.817 | 0.81 | 0.811 | 0.811 | -0.007 (-0.86%) | 257,963,800 |
23 Nov 2023 | CNY | 0.812 | 0.818 | 0.811 | 0.818 | 0.818 | +0.005 (+0.62%) | 395,173,000 |
22 Nov 2023 | CNY | 0.817 | 0.82 | 0.811 | 0.813 | 0.813 | -0.007 (-0.85%) | 367,524,200 |
21 Nov 2023 | CNY | 0.821 | 0.826 | 0.817 | 0.82 | 0.82 | +0.001 (+0.12%) | 788,606,000 |
20 Nov 2023 | CNY | 0.815 | 0.821 | 0.812 | 0.819 | 0.819 | +0.004 (+0.49%) | 339,716,600 |
17 Nov 2023 | CNY | 0.811 | 0.815 | 0.809 | 0.815 | 0.815 | +0.001 (+0.12%) | 168,622,100 |
16 Nov 2023 | CNY | 0.818 | 0.819 | 0.814 | 0.814 | 0.814 | -0.006 (-0.73%) | 154,515,700 |
15 Nov 2023 | CNY | 0.821 | 0.823 | 0.817 | 0.82 | 0.82 | +0.004 (+0.49%) | 236,206,400 |
14 Nov 2023 | CNY | 0.812 | 0.817 | 0.811 | 0.816 | 0.816 | +0.005 (+0.62%) | 324,182,600 |
13 Nov 2023 | CNY | 0.812 | 0.812 | 0.808 | 0.811 | 0.811 | +0.001 (+0.12%) | 126,482,100 |
10 Nov 2023 | CNY | 0.81 | 0.811 | 0.807 | 0.81 | 0.81 | -0.003 (-0.37%) | 154,993,400 |
9 Nov 2023 | CNY | 0.813 | 0.816 | 0.811 | 0.813 | 0.813 | -0.001 (-0.12%) | 195,980,700 |
8 Nov 2023 | CNY | 0.814 | 0.816 | 0.81 | 0.814 | 0.814 | -0.001 (-0.12%) | 356,085,100 |
7 Nov 2023 | CNY | 0.814 | 0.817 | 0.811 | 0.815 | 0.815 | -0.001 (-0.12%) | 172,934,970 |
6 Nov 2023 | CNY | 0.812 | 0.816 | 0.81 | 0.816 | 0.816 | +0.008 (+0.99%) | 320,693,850 |
3 Nov 2023 | CNY | 0.804 | 0.811 | 0.803 | 0.808 | 0.808 | +0.005 (+0.62%) | 273,824,800 |
2 Nov 2023 | CNY | 0.806 | 0.81 | 0.802 | 0.803 | 0.803 | -0.002 (-0.25%) | 213,141,190 |
1 Nov 2023 | CNY | 0.809 | 0.81 | 0.803 | 0.805 | 0.805 | +0.001 (+0.12%) | 207,828,930 |
31 Oct 2023 | CNY | 0.807 | 0.807 | 0.8 | 0.804 | 0.804 | -0.004 (-0.50%) | 358,655,500 |
30 Oct 2023 | CNY | 0.804 | 0.81 | 0.803 | 0.808 | 0.808 | +0.001 (+0.12%) | 296,214,340 |
27 Oct 2023 | CNY | 0.798 | 0.813 | 0.796 | 0.807 | 0.807 | +0.006 (+0.75%) | 490,050,800 |
26 Oct 2023 | CNY | 0.793 | 0.801 | 0.792 | 0.801 | 0.801 | +0.004 (+0.50%) | 344,955,100 |
25 Oct 2023 | CNY | 0.798 | 0.802 | 0.796 | 0.797 | 0.797 | +0.004 (+0.50%) | 438,279,120 |
24 Oct 2023 | CNY | 0.789 | 0.793 | 0.784 | 0.793 | 0.793 | +0.005 (+0.63%) | 414,880,800 |
23 Oct 2023 | CNY | 0.795 | 0.796 | 0.783 | 0.788 | 0.788 | -0.01 (-1.25%) | 584,384,600 |
20 Oct 2023 | CNY | 0.801 | 0.805 | 0.795 | 0.798 | 0.798 | -0.007 (-0.87%) | 622,863,820 |
19 Oct 2023 | CNY | 0.818 | 0.819 | 0.804 | 0.805 | 0.805 | -0.016 (-1.95%) | 654,374,100 |
18 Oct 2023 | CNY | 0.825 | 0.826 | 0.82 | 0.821 | 0.821 | -0.006 (-0.73%) | 252,553,700 |
17 Oct 2023 | CNY | 0.825 | 0.827 | 0.822 | 0.827 | 0.827 | +0.003 (+0.36%) | 187,854,900 |