Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 0.939 | 0.943 | 0.924 | 0.928 | 0.928 | -0.011 (-1.17%) | 5,858,900 |
30 Oct 2023 | CNY | 0.936 | 0.946 | 0.936 | 0.939 | 0.939 | +0.003 (+0.32%) | 13,371,900 |
27 Oct 2023 | CNY | 0.925 | 0.94 | 0.918 | 0.936 | 0.936 | +0.016 (+1.74%) | 7,978,400 |
26 Oct 2023 | CNY | 0.925 | 0.927 | 0.912 | 0.92 | 0.92 | -0.005 (-0.54%) | 5,020,200 |
25 Oct 2023 | CNY | 0.93 | 0.943 | 0.924 | 0.925 | 0.925 | +0.015 (+1.65%) | 9,709,500 |
24 Oct 2023 | CNY | 0.916 | 0.921 | 0.9 | 0.91 | 0.91 | -0.002 (-0.22%) | 11,536,200 |
23 Oct 2023 | CNY | 0.917 | 0.92 | 0.912 | 0.912 | 0.912 | -0.009 (-0.98%) | 3,246,200 |
20 Oct 2023 | CNY | 0.925 | 0.928 | 0.918 | 0.921 | 0.921 | -0.007 (-0.75%) | 5,004,900 |
19 Oct 2023 | CNY | 0.948 | 0.948 | 0.927 | 0.928 | 0.928 | -0.02 (-2.11%) | 3,620,600 |
18 Oct 2023 | CNY | 0.946 | 0.953 | 0.939 | 0.948 | 0.948 | +0.002 (+0.21%) | 8,140,800 |
17 Oct 2023 | CNY | 0.953 | 0.953 | 0.945 | 0.946 | 0.946 | +0.003 (+0.32%) | 6,200,800 |
16 Oct 2023 | CNY | 0.963 | 0.963 | 0.941 | 0.943 | 0.943 | -0.016 (-1.67%) | 5,777,900 |
13 Oct 2023 | CNY | 0.969 | 0.971 | 0.958 | 0.959 | 0.959 | -0.025 (-2.54%) | 7,260,100 |
12 Oct 2023 | CNY | 0.98 | 0.985 | 0.973 | 0.984 | 0.984 | +0.016 (+1.65%) | 5,865,900 |
11 Oct 2023 | CNY | 0.96 | 0.973 | 0.96 | 0.968 | 0.968 | +0.02 (+2.11%) | 12,235,700 |
10 Oct 2023 | CNY | 0.947 | 0.959 | 0.944 | 0.948 | 0.948 | +0.008 (+0.85%) | 6,024,900 |
9 Oct 2023 | CNY | 0.937 | 0.944 | 0.935 | 0.94 | 0.94 | +0.002 (+0.21%) | 3,118,600 |
28 Sep 2023 | CNY | 0.954 | 0.954 | 0.937 | 0.938 | 0.938 | -0.016 (-1.68%) | 4,597,300 |
27 Sep 2023 | CNY | 0.954 | 0.963 | 0.951 | 0.954 | 0.954 | -0.001 (-0.10%) | 5,627,100 |
26 Sep 2023 | CNY | 0.966 | 0.97 | 0.955 | 0.955 | 0.955 | -0.012 (-1.24%) | 5,321,500 |
25 Sep 2023 | CNY | 0.991 | 0.991 | 0.967 | 0.967 | 0.967 | -0.016 (-1.63%) | 4,221,700 |
22 Sep 2023 | CNY | 0.952 | 0.986 | 0.952 | 0.983 | 0.983 | +0.025 (+2.61%) | 9,852,100 |
21 Sep 2023 | CNY | 0.978 | 0.978 | 0.958 | 0.958 | 0.958 | -0.021 (-2.15%) | 10,827,000 |
20 Sep 2023 | CNY | 1.002 | 1.002 | 0.977 | 0.979 | 0.979 | -0.01 (-1.01%) | 13,136,970 |
19 Sep 2023 | CNY | 0.993 | 0.996 | 0.984 | 0.989 | 0.989 | -0.006 (-0.60%) | 6,060,000 |
18 Sep 2023 | CNY | 0.997 | 1.007 | 0.99 | 0.995 | 0.995 | -0.008 (-0.80%) | 6,004,300 |
15 Sep 2023 | CNY | 1 | 1.008 | 0.992 | 1.003 | 1.003 | +0.008 (+0.80%) | 8,313,000 |
14 Sep 2023 | CNY | 0.993 | 1 | 0.987 | 0.995 | 0.995 | -0.001 (-0.10%) | 8,501,607 |
13 Sep 2023 | CNY | 1.008 | 1.013 | 0.994 | 0.996 | 0.996 | -0.007 (-0.70%) | 6,676,900 |
12 Sep 2023 | CNY | 0.996 | 1.009 | 0.993 | 1.003 | 1.003 | +0.009 (+0.91%) | 9,874,400 |