Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 1.01 | 1.016 | 1.003 | 1.008 | 1.008 | -0.008 (-0.79%) | 11,739,700 |
30 Oct 2023 | CNY | 1.008 | 1.02 | 1.006 | 1.016 | 1.016 | +0.01 (+0.99%) | 14,069,900 |
27 Oct 2023 | CNY | 0.98 | 1.012 | 0.972 | 1.006 | 1.006 | +0.026 (+2.65%) | 18,587,300 |
26 Oct 2023 | CNY | 0.982 | 0.984 | 0.959 | 0.98 | 0.98 | -0.006 (-0.61%) | 17,182,000 |
25 Oct 2023 | CNY | 0.995 | 1.002 | 0.984 | 0.986 | 0.986 | -0.005 (-0.50%) | 10,659,500 |
24 Oct 2023 | CNY | 0.988 | 0.992 | 0.981 | 0.991 | 0.991 | +0.005 (+0.51%) | 10,905,500 |
23 Oct 2023 | CNY | 1.015 | 1.015 | 0.979 | 0.986 | 0.986 | -0.028 (-2.76%) | 19,355,900 |
20 Oct 2023 | CNY | 1.007 | 1.023 | 1.002 | 1.014 | 1.014 | +0.005 (+0.50%) | 14,517,100 |
19 Oct 2023 | CNY | 1.018 | 1.019 | 1.007 | 1.009 | 1.009 | -0.011 (-1.08%) | 11,711,500 |
18 Oct 2023 | CNY | 1.029 | 1.03 | 1.019 | 1.02 | 1.02 | -0.013 (-1.26%) | 12,663,700 |
17 Oct 2023 | CNY | 1.025 | 1.04 | 1.025 | 1.033 | 1.033 | +0.004 (+0.39%) | 9,751,500 |
16 Oct 2023 | CNY | 1.045 | 1.047 | 1.023 | 1.029 | 1.029 | -0.014 (-1.34%) | 14,669,400 |
13 Oct 2023 | CNY | 1.059 | 1.059 | 1.039 | 1.043 | 1.043 | -0.018 (-1.70%) | 13,632,400 |
12 Oct 2023 | CNY | 1.046 | 1.062 | 1.044 | 1.061 | 1.061 | +0.017 (+1.63%) | 17,476,500 |
11 Oct 2023 | CNY | 1.044 | 1.057 | 1.041 | 1.044 | 1.044 | +0.001 (+0.10%) | 15,888,900 |
10 Oct 2023 | CNY | 1.052 | 1.056 | 1.042 | 1.043 | 1.043 | -0.009 (-0.86%) | 13,212,600 |
9 Oct 2023 | CNY | 1.057 | 1.057 | 1.045 | 1.052 | 1.052 | -0.005 (-0.47%) | 14,409,400 |
28 Sep 2023 | CNY | 1.059 | 1.066 | 1.056 | 1.057 | 1.057 | -0.005 (-0.47%) | 11,716,500 |
27 Sep 2023 | CNY | 1.04 | 1.07 | 1.04 | 1.062 | 1.062 | +0.019 (+1.82%) | 14,131,700 |
26 Sep 2023 | CNY | 1.043 | 1.049 | 1.041 | 1.043 | 1.043 | -0.005 (-0.48%) | 11,639,300 |
25 Sep 2023 | CNY | 1.052 | 1.052 | 1.042 | 1.048 | 1.048 | -0.003 (-0.29%) | 12,595,500 |
22 Sep 2023 | CNY | 1.04 | 1.051 | 1.034 | 1.051 | 1.051 | +0.014 (+1.35%) | 14,011,800 |
21 Sep 2023 | CNY | 1.05 | 1.051 | 1.037 | 1.037 | 1.037 | -0.009 (-0.86%) | 10,083,500 |
20 Sep 2023 | CNY | 1.056 | 1.057 | 1.046 | 1.046 | 1.046 | -0.012 (-1.13%) | 10,590,100 |
19 Sep 2023 | CNY | 1.064 | 1.066 | 1.055 | 1.058 | 1.058 | -0.008 (-0.75%) | 10,850,500 |
18 Sep 2023 | CNY | 1.062 | 1.074 | 1.053 | 1.066 | 1.066 | +0.005 (+0.47%) | 14,188,700 |
15 Sep 2023 | CNY | 1.07 | 1.071 | 1.056 | 1.061 | 1.061 | -0.009 (-0.84%) | 9,385,700 |
14 Sep 2023 | CNY | 1.077 | 1.077 | 1.065 | 1.07 | 1.07 | -0.006 (-0.56%) | 11,673,100 |
13 Sep 2023 | CNY | 1.084 | 1.088 | 1.07 | 1.076 | 1.076 | -0.009 (-0.83%) | 16,257,900 |
12 Sep 2023 | CNY | 1.088 | 1.092 | 1.08 | 1.085 | 1.085 | -0.003 (-0.28%) | 7,326,900 |