Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 1.422 | 1.426 | 1.418 | 1.42 | 1.42 | -0.001 (-0.07%) | 3,862,900 |
31 Oct 2023 | CNY | 1.421 | 1.422 | 1.414 | 1.421 | 1.421 | -0.003 (-0.21%) | 2,805,000 |
30 Oct 2023 | CNY | 1.416 | 1.425 | 1.414 | 1.424 | 1.424 | +0.01 (+0.71%) | 2,206,900 |
27 Oct 2023 | CNY | 1.392 | 1.418 | 1.388 | 1.414 | 1.414 | +0.02 (+1.43%) | 3,193,625 |
26 Oct 2023 | CNY | 1.387 | 1.394 | 1.38 | 1.394 | 1.394 | +0.001 (+0.07%) | 4,329,800 |
25 Oct 2023 | CNY | 1.39 | 1.399 | 1.39 | 1.393 | 1.393 | +0.012 (+0.87%) | 2,160,800 |
24 Oct 2023 | CNY | 1.378 | 1.385 | 1.374 | 1.381 | 1.381 | +0.01 (+0.73%) | 4,690,500 |
23 Oct 2023 | CNY | 1.388 | 1.389 | 1.37 | 1.371 | 1.371 | -0.022 (-1.58%) | 3,463,500 |
20 Oct 2023 | CNY | 1.398 | 1.403 | 1.392 | 1.393 | 1.393 | -0.009 (-0.64%) | 3,263,800 |
19 Oct 2023 | CNY | 1.423 | 1.423 | 1.402 | 1.402 | 1.402 | -0.03 (-2.09%) | 4,008,700 |
18 Oct 2023 | CNY | 1.436 | 1.439 | 1.431 | 1.432 | 1.432 | -0.01 (-0.69%) | 2,532,900 |
17 Oct 2023 | CNY | 1.436 | 1.443 | 1.436 | 1.442 | 1.442 | +0.004 (+0.28%) | 3,071,400 |
16 Oct 2023 | CNY | 1.454 | 1.454 | 1.436 | 1.438 | 1.438 | -0.015 (-1.03%) | 2,664,300 |
13 Oct 2023 | CNY | 1.46 | 1.46 | 1.45 | 1.453 | 1.453 | -0.014 (-0.95%) | 2,391,800 |
12 Oct 2023 | CNY | 1.466 | 1.471 | 1.461 | 1.467 | 1.467 | +0.012 (+0.82%) | 3,422,100 |
11 Oct 2023 | CNY | 1.459 | 1.463 | 1.453 | 1.455 | 1.455 | +0.002 (+0.14%) | 2,363,300 |
10 Oct 2023 | CNY | 1.463 | 1.47 | 1.453 | 1.453 | 1.453 | -0.009 (-0.62%) | 1,922,400 |
9 Oct 2023 | CNY | 1.467 | 1.467 | 1.447 | 1.462 | 1.462 | -0.003 (-0.20%) | 3,036,400 |
28 Sep 2023 | CNY | 1.469 | 1.472 | 1.464 | 1.465 | 1.465 | -0.005 (-0.34%) | 3,252,500 |
27 Sep 2023 | CNY | 1.466 | 1.478 | 1.466 | 1.47 | 1.47 | +0.003 (+0.20%) | 1,512,200 |
26 Sep 2023 | CNY | 1.474 | 1.474 | 1.466 | 1.467 | 1.467 | -0.007 (-0.47%) | 1,353,000 |
25 Sep 2023 | CNY | 1.478 | 1.479 | 1.472 | 1.474 | 1.474 | -0.009 (-0.61%) | 2,647,100 |
22 Sep 2023 | CNY | 1.458 | 1.483 | 1.458 | 1.483 | 1.483 | +0.027 (+1.85%) | 3,229,200 |
21 Sep 2023 | CNY | 1.471 | 1.471 | 1.456 | 1.456 | 1.456 | -0.016 (-1.09%) | 2,549,800 |
20 Sep 2023 | CNY | 1.474 | 1.475 | 1.472 | 1.472 | 1.472 | -0.006 (-0.41%) | 1,495,500 |
19 Sep 2023 | CNY | 1.474 | 1.479 | 1.471 | 1.478 | 1.478 | -0.002 (-0.14%) | 2,263,900 |
18 Sep 2023 | CNY | 1.474 | 1.482 | 1.469 | 1.48 | 1.48 | +0.008 (+0.54%) | 3,146,900 |
15 Sep 2023 | CNY | 1.48 | 1.485 | 1.468 | 1.472 | 1.472 | -0.008 (-0.54%) | 1,173,800 |
14 Sep 2023 | CNY | 1.48 | 1.484 | 1.474 | 1.48 | 1.48 | 0.0 (0.0%) | 1,295,000 |
13 Sep 2023 | CNY | 1.492 | 1.495 | 1.476 | 1.48 | 1.48 | -0.011 (-0.74%) | 2,383,300 |