Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 0.958 | 0.958 | 0.944 | 0.946 | 0.946 | -0.003 (-0.32%) | 2,943,600 |
20 Nov 2023 | CNY | 0.945 | 0.955 | 0.938 | 0.949 | 0.949 | +0.004 (+0.42%) | 818,700 |
17 Nov 2023 | CNY | 0.953 | 0.953 | 0.938 | 0.945 | 0.945 | -0.009 (-0.94%) | 2,101,000 |
16 Nov 2023 | CNY | 0.97 | 0.971 | 0.943 | 0.954 | 0.954 | -0.012 (-1.24%) | 3,284,400 |
15 Nov 2023 | CNY | 0.965 | 0.972 | 0.954 | 0.966 | 0.966 | +0.018 (+1.90%) | 6,323,300 |
14 Nov 2023 | CNY | 0.946 | 0.961 | 0.943 | 0.948 | 0.948 | +0.003 (+0.32%) | 3,129,700 |
13 Nov 2023 | CNY | 0.945 | 1.02 | 0.935 | 0.945 | 0.945 | +0.007 (+0.75%) | 4,162,800 |
10 Nov 2023 | CNY | 0.956 | 0.967 | 0.934 | 0.938 | 0.938 | -0.022 (-2.29%) | 2,797,700 |
9 Nov 2023 | CNY | 0.949 | 0.975 | 0.949 | 0.96 | 0.96 | +0.001 (+0.10%) | 4,895,200 |
8 Nov 2023 | CNY | 0.955 | 0.97 | 0.954 | 0.959 | 0.959 | +0.004 (+0.42%) | 2,289,400 |
7 Nov 2023 | CNY | 0.964 | 0.966 | 0.951 | 0.955 | 0.955 | -0.009 (-0.93%) | 935,900 |
6 Nov 2023 | CNY | 0.95 | 0.968 | 0.938 | 0.964 | 0.964 | +0.041 (+4.44%) | 8,293,400 |
3 Nov 2023 | CNY | 0.901 | 0.925 | 0.901 | 0.923 | 0.923 | +0.029 (+3.24%) | 8,276,600 |
2 Nov 2023 | CNY | 0.896 | 0.908 | 0.894 | 0.894 | 0.894 | +0.006 (+0.68%) | 3,897,100 |
1 Nov 2023 | CNY | 0.894 | 0.9 | 0.878 | 0.888 | 0.888 | -0.004 (-0.45%) | 2,159,300 |
31 Oct 2023 | CNY | 0.903 | 0.906 | 0.886 | 0.892 | 0.892 | -0.019 (-2.09%) | 2,919,100 |
30 Oct 2023 | CNY | 0.888 | 0.916 | 0.882 | 0.911 | 0.911 | +0.017 (+1.90%) | 3,897,300 |
27 Oct 2023 | CNY | 0.876 | 0.901 | 0.876 | 0.894 | 0.894 | +0.019 (+2.17%) | 4,888,200 |
26 Oct 2023 | CNY | 0.875 | 0.883 | 0.861 | 0.875 | 0.875 | -0.001 (-0.11%) | 1,965,000 |
25 Oct 2023 | CNY | 0.883 | 0.899 | 0.875 | 0.876 | 0.876 | +0.01 (+1.15%) | 5,489,300 |
24 Oct 2023 | CNY | 0.873 | 0.874 | 0.856 | 0.866 | 0.866 | +0.002 (+0.23%) | 2,615,300 |
23 Oct 2023 | CNY | 0.876 | 0.877 | 0.858 | 0.864 | 0.864 | -0.012 (-1.37%) | 1,229,600 |
20 Oct 2023 | CNY | 0.878 | 0.881 | 0.874 | 0.876 | 0.876 | -0.004 (-0.45%) | 1,958,600 |
19 Oct 2023 | CNY | 0.89 | 0.899 | 0.878 | 0.88 | 0.88 | -0.016 (-1.79%) | 5,077,600 |
18 Oct 2023 | CNY | 0.911 | 0.911 | 0.896 | 0.896 | 0.896 | -0.011 (-1.21%) | 1,680,900 |
17 Oct 2023 | CNY | 0.913 | 0.913 | 0.902 | 0.907 | 0.907 | +0.005 (+0.55%) | 1,085,700 |
16 Oct 2023 | CNY | 0.916 | 0.916 | 0.898 | 0.902 | 0.902 | -0.016 (-1.74%) | 1,897,200 |
13 Oct 2023 | CNY | 0.927 | 0.927 | 0.915 | 0.918 | 0.918 | -0.018 (-1.92%) | 2,073,200 |
12 Oct 2023 | CNY | 0.925 | 0.938 | 0.925 | 0.936 | 0.936 | +0.019 (+2.07%) | 5,330,900 |
11 Oct 2023 | CNY | 0.902 | 0.922 | 0.902 | 0.917 | 0.917 | +0.024 (+2.69%) | 3,716,700 |