Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.748 | 0.75 | 0.746 | 0.746 | 0.746 | -0.001 (-0.13%) | 10,615,000 |
1 Nov 2023 | CNY | 0.748 | 0.751 | 0.744 | 0.747 | 0.747 | -0.001 (-0.13%) | 7,062,700 |
31 Oct 2023 | CNY | 0.746 | 0.75 | 0.742 | 0.748 | 0.748 | 0.0 (0.0%) | 8,559,529 |
30 Oct 2023 | CNY | 0.752 | 0.752 | 0.745 | 0.748 | 0.748 | -0.004 (-0.53%) | 26,212,400 |
27 Oct 2023 | CNY | 0.745 | 0.753 | 0.742 | 0.752 | 0.752 | +0.008 (+1.08%) | 6,719,700 |
26 Oct 2023 | CNY | 0.745 | 0.745 | 0.738 | 0.744 | 0.744 | -0.001 (-0.13%) | 6,584,100 |
25 Oct 2023 | CNY | 0.743 | 0.746 | 0.742 | 0.745 | 0.745 | +0.009 (+1.22%) | 7,128,200 |
24 Oct 2023 | CNY | 0.732 | 0.737 | 0.728 | 0.736 | 0.736 | +0.008 (+1.10%) | 6,630,200 |
23 Oct 2023 | CNY | 0.74 | 0.74 | 0.726 | 0.728 | 0.728 | -0.013 (-1.75%) | 17,599,300 |
20 Oct 2023 | CNY | 0.747 | 0.747 | 0.737 | 0.741 | 0.741 | -0.005 (-0.67%) | 22,622,300 |
19 Oct 2023 | CNY | 0.759 | 0.759 | 0.746 | 0.746 | 0.746 | -0.013 (-1.71%) | 28,787,700 |
18 Oct 2023 | CNY | 0.763 | 0.77 | 0.758 | 0.759 | 0.759 | -0.037 (-4.65%) | 23,144,800 |
17 Oct 2023 | CNY | 0.792 | 0.797 | 0.792 | 0.796 | 0.796 | +0.002 (+0.25%) | 7,339,060 |
16 Oct 2023 | CNY | 0.799 | 0.806 | 0.793 | 0.794 | 0.794 | -0.005 (-0.63%) | 15,733,000 |
13 Oct 2023 | CNY | 0.8 | 0.8 | 0.797 | 0.799 | 0.799 | -0.005 (-0.62%) | 7,140,800 |
12 Oct 2023 | CNY | 0.799 | 0.804 | 0.798 | 0.804 | 0.804 | +0.009 (+1.13%) | 8,769,100 |
11 Oct 2023 | CNY | 0.795 | 0.799 | 0.793 | 0.795 | 0.795 | +0.001 (+0.13%) | 19,084,900 |
10 Oct 2023 | CNY | 0.801 | 0.803 | 0.793 | 0.794 | 0.794 | -0.007 (-0.87%) | 138,083,100 |
9 Oct 2023 | CNY | 0.807 | 0.807 | 0.796 | 0.801 | 0.801 | -0.006 (-0.74%) | 9,678,200 |
28 Sep 2023 | CNY | 0.812 | 0.812 | 0.806 | 0.807 | 0.807 | -0.001 (-0.12%) | 6,354,100 |
27 Sep 2023 | CNY | 0.811 | 0.814 | 0.808 | 0.808 | 0.808 | 0.0 (0.0%) | 6,297,300 |
26 Sep 2023 | CNY | 0.813 | 0.813 | 0.808 | 0.808 | 0.808 | -0.003 (-0.37%) | 9,631,900 |
25 Sep 2023 | CNY | 0.815 | 0.816 | 0.811 | 0.811 | 0.811 | -0.005 (-0.61%) | 11,982,800 |
22 Sep 2023 | CNY | 0.807 | 0.816 | 0.806 | 0.816 | 0.816 | +0.01 (+1.24%) | 9,005,900 |
21 Sep 2023 | CNY | 0.815 | 0.815 | 0.806 | 0.806 | 0.806 | -0.007 (-0.86%) | 7,296,900 |
20 Sep 2023 | CNY | 0.817 | 0.817 | 0.812 | 0.813 | 0.813 | -0.004 (-0.49%) | 8,718,400 |
19 Sep 2023 | CNY | 0.815 | 0.817 | 0.814 | 0.817 | 0.817 | +0.001 (+0.12%) | 8,561,300 |
18 Sep 2023 | CNY | 0.815 | 0.817 | 0.811 | 0.816 | 0.816 | -0.002 (-0.24%) | 10,025,800 |
15 Sep 2023 | CNY | 0.817 | 0.822 | 0.814 | 0.818 | 0.818 | +0.001 (+0.12%) | 8,374,300 |
14 Sep 2023 | CNY | 0.815 | 0.819 | 0.813 | 0.817 | 0.817 | 0.0 (0.0%) | 9,655,800 |