Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 0.785 | 0.786 | 0.781 | 0.781 | 0.781 | -0.007 (-0.89%) | 7,898,100 |
21 Nov 2023 | CNY | 0.79 | 0.793 | 0.787 | 0.788 | 0.788 | +0.003 (+0.38%) | 8,798,200 |
20 Nov 2023 | CNY | 0.781 | 0.787 | 0.779 | 0.785 | 0.785 | +0.002 (+0.26%) | 10,045,300 |
17 Nov 2023 | CNY | 0.786 | 0.786 | 0.779 | 0.783 | 0.783 | -0.003 (-0.38%) | 10,599,800 |
16 Nov 2023 | CNY | 0.787 | 0.787 | 0.785 | 0.786 | 0.786 | -0.007 (-0.88%) | 11,956,300 |
15 Nov 2023 | CNY | 0.792 | 0.793 | 0.791 | 0.793 | 0.793 | +0.005 (+0.63%) | 11,891,900 |
14 Nov 2023 | CNY | 0.788 | 0.788 | 0.785 | 0.788 | 0.788 | +0.001 (+0.13%) | 12,795,500 |
13 Nov 2023 | CNY | 0.788 | 0.788 | 0.783 | 0.787 | 0.787 | +0.001 (+0.13%) | 7,054,800 |
10 Nov 2023 | CNY | 0.789 | 0.789 | 0.786 | 0.786 | 0.786 | -0.008 (-1.01%) | 7,133,200 |
9 Nov 2023 | CNY | 0.794 | 0.795 | 0.791 | 0.794 | 0.794 | +0.002 (+0.25%) | 5,985,100 |
8 Nov 2023 | CNY | 0.796 | 0.796 | 0.789 | 0.792 | 0.792 | -0.004 (-0.50%) | 8,747,800 |
7 Nov 2023 | CNY | 0.793 | 0.796 | 0.791 | 0.796 | 0.796 | 0.0 (0.0%) | 3,587,400 |
6 Nov 2023 | CNY | 0.798 | 0.799 | 0.794 | 0.796 | 0.796 | +0.004 (+0.51%) | 6,349,500 |
3 Nov 2023 | CNY | 0.79 | 0.794 | 0.788 | 0.792 | 0.792 | +0.005 (+0.64%) | 7,959,700 |
2 Nov 2023 | CNY | 0.792 | 0.795 | 0.787 | 0.787 | 0.787 | -0.003 (-0.38%) | 8,686,800 |
1 Nov 2023 | CNY | 0.796 | 0.796 | 0.788 | 0.79 | 0.79 | +0.001 (+0.13%) | 3,435,300 |
31 Oct 2023 | CNY | 0.79 | 0.79 | 0.784 | 0.789 | 0.789 | 0.0 (0.0%) | 10,345,600 |
30 Oct 2023 | CNY | 0.791 | 0.791 | 0.786 | 0.789 | 0.789 | -0.002 (-0.25%) | 10,748,400 |
27 Oct 2023 | CNY | 0.783 | 0.792 | 0.782 | 0.791 | 0.791 | +0.01 (+1.28%) | 10,946,400 |
26 Oct 2023 | CNY | 0.782 | 0.782 | 0.775 | 0.781 | 0.781 | -0.001 (-0.13%) | 5,531,100 |
25 Oct 2023 | CNY | 0.784 | 0.784 | 0.78 | 0.782 | 0.782 | +0.005 (+0.64%) | 8,780,200 |
24 Oct 2023 | CNY | 0.774 | 0.777 | 0.769 | 0.777 | 0.777 | +0.007 (+0.91%) | 7,866,400 |
23 Oct 2023 | CNY | 0.777 | 0.778 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,793,900 |
20 Oct 2023 | CNY | 0.784 | 0.786 | 0.78 | 0.78 | 0.78 | -0.007 (-0.89%) | 5,645,200 |
19 Oct 2023 | CNY | 0.798 | 0.798 | 0.787 | 0.787 | 0.787 | -0.018 (-2.24%) | 8,731,300 |
18 Oct 2023 | CNY | 0.806 | 0.808 | 0.804 | 0.805 | 0.805 | -0.004 (-0.49%) | 12,301,000 |
17 Oct 2023 | CNY | 0.806 | 0.809 | 0.806 | 0.809 | 0.809 | +0.003 (+0.37%) | 8,016,000 |
16 Oct 2023 | CNY | 0.809 | 0.809 | 0.803 | 0.806 | 0.806 | -0.007 (-0.86%) | 6,088,900 |
13 Oct 2023 | CNY | 0.814 | 0.814 | 0.811 | 0.813 | 0.813 | -0.006 (-0.73%) | 13,340,600 |
12 Oct 2023 | CNY | 0.818 | 0.821 | 0.817 | 0.819 | 0.819 | +0.009 (+1.11%) | 12,420,800 |