Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | CNY | 0.813 | 0.813 | 0.809 | 0.81 | 0.81 | +0.001 (+0.12%) | 10,745,000 |
10 Oct 2023 | CNY | 0.816 | 0.817 | 0.809 | 0.809 | 0.809 | -0.007 (-0.86%) | 13,855,600 |
9 Oct 2023 | CNY | 0.81 | 0.816 | 0.81 | 0.816 | 0.816 | -0.002 (-0.24%) | 4,895,600 |
28 Sep 2023 | CNY | 0.821 | 0.822 | 0.818 | 0.818 | 0.818 | -0.004 (-0.49%) | 7,285,400 |
27 Sep 2023 | CNY | 0.822 | 0.827 | 0.822 | 0.822 | 0.822 | +0.001 (+0.12%) | 13,482,200 |
26 Sep 2023 | CNY | 0.824 | 0.825 | 0.82 | 0.821 | 0.821 | -0.004 (-0.48%) | 12,504,000 |
25 Sep 2023 | CNY | 0.828 | 0.828 | 0.825 | 0.825 | 0.825 | +0.001 (+0.12%) | 2,655,000 |
22 Sep 2023 | CNY | 0.818 | 0.824 | 0.817 | 0.824 | 0.824 | +0.008 (+0.98%) | 3,071,100 |
21 Sep 2023 | CNY | 0.823 | 0.823 | 0.816 | 0.816 | 0.816 | -0.008 (-0.97%) | 9,982,200 |
20 Sep 2023 | CNY | 0.826 | 0.826 | 0.823 | 0.824 | 0.824 | -0.002 (-0.24%) | 9,275,100 |
19 Sep 2023 | CNY | 0.823 | 0.827 | 0.822 | 0.826 | 0.826 | +0.003 (+0.36%) | 6,750,000 |