Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 1.1 | 1.1 | 1.092 | 1.098 | 1.098 | -0.002 (-0.18%) | 3,229,300 |
30 Oct 2023 | CNY | 1.092 | 1.1 | 1.09 | 1.1 | 1.1 | -0.002 (-0.18%) | 3,094,300 |
27 Oct 2023 | CNY | 1.097 | 1.104 | 1.093 | 1.102 | 1.102 | +0.015 (+1.38%) | 3,251,600 |
26 Oct 2023 | CNY | 1.103 | 1.103 | 1.083 | 1.087 | 1.087 | -0.027 (-2.42%) | 5,392,500 |
25 Oct 2023 | CNY | 1.118 | 1.2 | 1.11 | 1.114 | 1.114 | +0.002 (+0.18%) | 3,787,700 |
24 Oct 2023 | CNY | 1.101 | 1.112 | 1.088 | 1.112 | 1.112 | +0.009 (+0.82%) | 2,709,600 |
23 Oct 2023 | CNY | 1.106 | 1.11 | 1.1 | 1.103 | 1.103 | -0.01 (-0.90%) | 2,726,300 |
20 Oct 2023 | CNY | 1.11 | 1.117 | 1.106 | 1.113 | 1.113 | -0.003 (-0.27%) | 1,578,900 |
19 Oct 2023 | CNY | 1.121 | 1.139 | 1.116 | 1.116 | 1.116 | -0.023 (-2.02%) | 3,268,600 |
18 Oct 2023 | CNY | 1.139 | 1.143 | 1.135 | 1.139 | 1.139 | -0.004 (-0.35%) | 2,698,200 |
17 Oct 2023 | CNY | 1.142 | 1.146 | 1.138 | 1.143 | 1.143 | +0.013 (+1.15%) | 2,047,700 |
16 Oct 2023 | CNY | 1.146 | 1.146 | 1.126 | 1.13 | 1.13 | -0.018 (-1.57%) | 3,589,300 |
13 Oct 2023 | CNY | 1.159 | 1.159 | 1.146 | 1.148 | 1.148 | -0.016 (-1.37%) | 2,456,000 |
12 Oct 2023 | CNY | 1.151 | 1.165 | 1.151 | 1.164 | 1.164 | +0.022 (+1.93%) | 4,288,600 |
11 Oct 2023 | CNY | 1.147 | 1.15 | 1.134 | 1.142 | 1.142 | +0.006 (+0.53%) | 3,799,500 |
10 Oct 2023 | CNY | 1.128 | 1.139 | 1.127 | 1.136 | 1.136 | +0.027 (+2.43%) | 5,554,100 |
9 Oct 2023 | CNY | 1.127 | 1.127 | 1.107 | 1.109 | 1.109 | -0.03 (-2.63%) | 4,911,500 |
28 Sep 2023 | CNY | 1.14 | 1.146 | 1.131 | 1.139 | 1.139 | -0.01 (-0.87%) | 5,310,688 |
27 Sep 2023 | CNY | 1.14 | 1.151 | 1.136 | 1.149 | 1.149 | +0.004 (+0.35%) | 3,141,200 |
26 Sep 2023 | CNY | 1.158 | 1.158 | 1.145 | 1.145 | 1.145 | -0.019 (-1.63%) | 2,335,200 |
25 Sep 2023 | CNY | 1.159 | 1.167 | 1.159 | 1.164 | 1.164 | +0.005 (+0.43%) | 2,579,000 |
22 Sep 2023 | CNY | 1.153 | 1.16 | 1.152 | 1.159 | 1.159 | -0.003 (-0.26%) | 3,968,400 |
21 Sep 2023 | CNY | 1.175 | 1.175 | 1.159 | 1.162 | 1.162 | -0.021 (-1.78%) | 5,026,700 |
20 Sep 2023 | CNY | 1.189 | 1.19 | 1.179 | 1.183 | 1.183 | -0.006 (-0.50%) | 3,524,800 |
19 Sep 2023 | CNY | 1.188 | 1.189 | 1.178 | 1.189 | 1.189 | -0.001 (-0.08%) | 3,027,400 |
18 Sep 2023 | CNY | 1.187 | 1.191 | 1.183 | 1.19 | 1.19 | -0.007 (-0.58%) | 5,577,000 |
15 Sep 2023 | CNY | 1.196 | 1.203 | 1.195 | 1.197 | 1.197 | +0.007 (+0.59%) | 8,066,100 |
14 Sep 2023 | CNY | 1.18 | 1.192 | 1.179 | 1.19 | 1.19 | +0.018 (+1.54%) | 7,037,000 |
13 Sep 2023 | CNY | 1.18 | 1.18 | 1.17 | 1.172 | 1.172 | -0.01 (-0.85%) | 3,588,700 |
12 Sep 2023 | CNY | 1.176 | 1.183 | 1.171 | 1.182 | 1.182 | +0.007 (+0.60%) | 2,853,500 |