Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 0.681 | 0.681 | 0.668 | 0.673 | 0.673 | -0.008 (-1.17%) | 930,800 |
30 Oct 2023 | CNY | 0.679 | 0.684 | 0.677 | 0.681 | 0.681 | +0.002 (+0.29%) | 520,400 |
27 Oct 2023 | CNY | 0.663 | 0.681 | 0.663 | 0.679 | 0.679 | +0.014 (+2.11%) | 934,800 |
26 Oct 2023 | CNY | 0.677 | 0.677 | 0.658 | 0.665 | 0.665 | -0.006 (-0.89%) | 660,300 |
25 Oct 2023 | CNY | 0.678 | 0.684 | 0.67 | 0.671 | 0.671 | +0.011 (+1.67%) | 2,193,100 |
24 Oct 2023 | CNY | 0.653 | 0.676 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 443,500 |
23 Oct 2023 | CNY | 0.665 | 0.672 | 0.651 | 0.66 | 0.66 | -0.005 (-0.75%) | 166,400 |
20 Oct 2023 | CNY | 0.661 | 0.675 | 0.661 | 0.665 | 0.665 | -0.003 (-0.45%) | 1,265,400 |
19 Oct 2023 | CNY | 0.679 | 0.686 | 0.666 | 0.668 | 0.668 | -0.015 (-2.20%) | 1,505,700 |
18 Oct 2023 | CNY | 0.683 | 0.685 | 0.678 | 0.683 | 0.683 | 0.0 (0.0%) | 907,900 |
17 Oct 2023 | CNY | 0.676 | 0.685 | 0.676 | 0.683 | 0.683 | +0.005 (+0.74%) | 2,531,700 |
16 Oct 2023 | CNY | 0.69 | 0.69 | 0.677 | 0.678 | 0.678 | -0.013 (-1.88%) | 1,026,900 |
13 Oct 2023 | CNY | 0.702 | 0.704 | 0.688 | 0.691 | 0.691 | -0.015 (-2.12%) | 1,843,800 |
12 Oct 2023 | CNY | 0.704 | 0.709 | 0.702 | 0.706 | 0.706 | +0.008 (+1.15%) | 372,900 |
11 Oct 2023 | CNY | 0.689 | 0.699 | 0.689 | 0.698 | 0.698 | +0.013 (+1.90%) | 5,927,700 |
10 Oct 2023 | CNY | 0.682 | 0.692 | 0.682 | 0.685 | 0.685 | +0.005 (+0.74%) | 6,317,200 |
9 Oct 2023 | CNY | 0.679 | 0.686 | 0.67 | 0.68 | 0.68 | +0.001 (+0.15%) | 3,067,400 |
28 Sep 2023 | CNY | 0.688 | 0.688 | 0.677 | 0.679 | 0.679 | -0.009 (-1.31%) | 3,289,000 |
27 Sep 2023 | CNY | 0.688 | 0.693 | 0.685 | 0.688 | 0.688 | +0.002 (+0.29%) | 1,600,000 |
26 Sep 2023 | CNY | 0.693 | 0.698 | 0.686 | 0.686 | 0.686 | -0.009 (-1.29%) | 1,692,500 |
25 Sep 2023 | CNY | 0.704 | 0.711 | 0.695 | 0.695 | 0.695 | -0.014 (-1.97%) | 6,328,100 |
22 Sep 2023 | CNY | 0.688 | 0.71 | 0.686 | 0.709 | 0.709 | +0.017 (+2.46%) | 5,266,900 |
21 Sep 2023 | CNY | 0.698 | 0.704 | 0.689 | 0.692 | 0.692 | -0.009 (-1.28%) | 4,184,800 |
20 Sep 2023 | CNY | 0.713 | 0.713 | 0.7 | 0.701 | 0.701 | -0.011 (-1.54%) | 3,491,800 |
19 Sep 2023 | CNY | 0.711 | 0.718 | 0.706 | 0.712 | 0.712 | -0.005 (-0.70%) | 2,787,200 |
18 Sep 2023 | CNY | 0.721 | 0.721 | 0.711 | 0.717 | 0.717 | -0.004 (-0.55%) | 243,900 |
15 Sep 2023 | CNY | 0.719 | 0.725 | 0.71 | 0.721 | 0.721 | +0.006 (+0.84%) | 2,866,900 |
14 Sep 2023 | CNY | 0.716 | 0.717 | 0.708 | 0.715 | 0.715 | +0.001 (+0.14%) | 2,674,200 |
13 Sep 2023 | CNY | 0.72 | 0.722 | 0.71 | 0.714 | 0.714 | -0.006 (-0.83%) | 2,425,800 |
12 Sep 2023 | CNY | 0.712 | 0.721 | 0.71 | 0.72 | 0.72 | +0.008 (+1.12%) | 4,768,000 |