Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.764 | 0.767 | 0.754 | 0.763 | 0.763 | +0.001 (+0.13%) | 193,719,900 |
24 Nov 2023 | CNY | 0.772 | 0.772 | 0.761 | 0.762 | 0.762 | -0.012 (-1.55%) | 205,166,900 |
23 Nov 2023 | CNY | 0.767 | 0.775 | 0.762 | 0.774 | 0.774 | +0.01 (+1.31%) | 274,756,000 |
22 Nov 2023 | CNY | 0.768 | 0.777 | 0.762 | 0.764 | 0.764 | -0.011 (-1.42%) | 267,456,310 |
21 Nov 2023 | CNY | 0.789 | 0.792 | 0.774 | 0.775 | 0.775 | -0.006 (-0.77%) | 344,851,300 |
20 Nov 2023 | CNY | 0.771 | 0.784 | 0.764 | 0.781 | 0.781 | +0.013 (+1.69%) | 429,379,100 |
17 Nov 2023 | CNY | 0.776 | 0.778 | 0.763 | 0.768 | 0.768 | -0.021 (-2.66%) | 285,037,100 |
16 Nov 2023 | CNY | 0.803 | 0.807 | 0.779 | 0.789 | 0.789 | -0.006 (-0.75%) | 300,715,960 |
15 Nov 2023 | CNY | 0.796 | 0.799 | 0.785 | 0.795 | 0.795 | +0.017 (+2.19%) | 260,224,540 |
14 Nov 2023 | CNY | 0.786 | 0.788 | 0.771 | 0.778 | 0.778 | +0.003 (+0.39%) | 278,011,500 |
13 Nov 2023 | CNY | 0.771 | 0.781 | 0.765 | 0.775 | 0.775 | +0.008 (+1.04%) | 256,241,800 |
10 Nov 2023 | CNY | 0.777 | 0.779 | 0.766 | 0.767 | 0.767 | -0.02 (-2.54%) | 278,498,300 |
9 Nov 2023 | CNY | 0.787 | 0.794 | 0.783 | 0.787 | 0.787 | 0.0 (0.0%) | 192,335,600 |
8 Nov 2023 | CNY | 0.783 | 0.799 | 0.781 | 0.787 | 0.787 | +0.004 (+0.51%) | 218,047,000 |
7 Nov 2023 | CNY | 0.779 | 0.789 | 0.777 | 0.783 | 0.783 | -0.004 (-0.51%) | 235,429,000 |
6 Nov 2023 | CNY | 0.771 | 0.79 | 0.771 | 0.787 | 0.787 | +0.031 (+4.10%) | 312,705,700 |
3 Nov 2023 | CNY | 0.739 | 0.76 | 0.737 | 0.756 | 0.756 | +0.027 (+3.70%) | 289,424,500 |
2 Nov 2023 | CNY | 0.732 | 0.743 | 0.728 | 0.729 | 0.729 | +0.004 (+0.55%) | 251,755,810 |
1 Nov 2023 | CNY | 0.731 | 0.734 | 0.717 | 0.725 | 0.725 | -0.003 (-0.41%) | 268,716,890 |
31 Oct 2023 | CNY | 0.733 | 0.735 | 0.723 | 0.728 | 0.728 | -0.006 (-0.82%) | 241,613,900 |
30 Oct 2023 | CNY | 0.72 | 0.737 | 0.72 | 0.734 | 0.734 | +0.008 (+1.10%) | 395,005,100 |
27 Oct 2023 | CNY | 0.716 | 0.73 | 0.714 | 0.726 | 0.726 | +0.013 (+1.82%) | 305,329,600 |
26 Oct 2023 | CNY | 0.712 | 0.722 | 0.705 | 0.713 | 0.713 | -0.001 (-0.14%) | 270,635,200 |
25 Oct 2023 | CNY | 0.732 | 0.739 | 0.713 | 0.714 | 0.714 | +0.005 (+0.71%) | 343,502,100 |
24 Oct 2023 | CNY | 0.717 | 0.72 | 0.701 | 0.709 | 0.709 | -0.002 (-0.28%) | 337,742,000 |
23 Oct 2023 | CNY | 0.718 | 0.719 | 0.708 | 0.711 | 0.711 | -0.013 (-1.80%) | 57,965,400 |
20 Oct 2023 | CNY | 0.725 | 0.73 | 0.722 | 0.724 | 0.724 | -0.008 (-1.09%) | 242,167,000 |
19 Oct 2023 | CNY | 0.735 | 0.737 | 0.729 | 0.732 | 0.732 | -0.008 (-1.08%) | 146,701,100 |
18 Oct 2023 | CNY | 0.75 | 0.752 | 0.739 | 0.74 | 0.74 | -0.013 (-1.73%) | 299,341,300 |
17 Oct 2023 | CNY | 0.756 | 0.759 | 0.749 | 0.753 | 0.753 | +0.006 (+0.80%) | 154,568,300 |