Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.902 | 0.908 | 0.892 | 0.895 | 0.895 | -0.008 (-0.89%) | 42,940,000 |
31 Oct 2023 | CNY | 0.913 | 0.915 | 0.897 | 0.903 | 0.903 | -0.008 (-0.88%) | 54,869,900 |
30 Oct 2023 | CNY | 0.875 | 0.915 | 0.875 | 0.911 | 0.911 | +0.032 (+3.64%) | 80,802,630 |
27 Oct 2023 | CNY | 0.862 | 0.881 | 0.857 | 0.879 | 0.879 | +0.013 (+1.50%) | 56,364,870 |
26 Oct 2023 | CNY | 0.854 | 0.866 | 0.848 | 0.866 | 0.866 | +0.009 (+1.05%) | 46,722,200 |
25 Oct 2023 | CNY | 0.865 | 0.866 | 0.853 | 0.857 | 0.857 | -0.004 (-0.46%) | 64,427,000 |
24 Oct 2023 | CNY | 0.854 | 0.871 | 0.847 | 0.861 | 0.861 | +0.006 (+0.70%) | 60,865,200 |
23 Oct 2023 | CNY | 0.861 | 0.867 | 0.849 | 0.855 | 0.855 | -0.012 (-1.38%) | 108,144,000 |
20 Oct 2023 | CNY | 0.89 | 0.896 | 0.866 | 0.867 | 0.867 | -0.026 (-2.91%) | 70,029,800 |
19 Oct 2023 | CNY | 0.9 | 0.911 | 0.891 | 0.893 | 0.893 | -0.01 (-1.11%) | 59,046,400 |
18 Oct 2023 | CNY | 0.92 | 0.921 | 0.892 | 0.903 | 0.903 | -0.021 (-2.27%) | 64,355,800 |
17 Oct 2023 | CNY | 0.923 | 0.928 | 0.916 | 0.924 | 0.924 | -0.003 (-0.32%) | 50,460,300 |
16 Oct 2023 | CNY | 0.943 | 0.943 | 0.92 | 0.927 | 0.927 | -0.015 (-1.59%) | 45,728,500 |
13 Oct 2023 | CNY | 0.949 | 0.952 | 0.938 | 0.942 | 0.942 | -0.01 (-1.05%) | 42,296,050 |
12 Oct 2023 | CNY | 0.96 | 0.961 | 0.946 | 0.952 | 0.952 | -0.004 (-0.42%) | 55,460,100 |
11 Oct 2023 | CNY | 0.941 | 0.961 | 0.937 | 0.956 | 0.956 | +0.015 (+1.59%) | 74,048,100 |
10 Oct 2023 | CNY | 0.942 | 0.947 | 0.936 | 0.941 | 0.941 | 0.0 (0.0%) | 50,970,200 |
9 Oct 2023 | CNY | 0.925 | 0.945 | 0.923 | 0.941 | 0.941 | +0.012 (+1.29%) | 51,486,500 |
28 Sep 2023 | CNY | 0.92 | 0.93 | 0.92 | 0.929 | 0.929 | +0.01 (+1.09%) | 48,594,500 |
27 Sep 2023 | CNY | 0.916 | 0.925 | 0.914 | 0.919 | 0.919 | 0.0 (0.0%) | 44,977,300 |
26 Sep 2023 | CNY | 0.916 | 0.933 | 0.916 | 0.919 | 0.919 | +0.002 (+0.22%) | 51,819,500 |
25 Sep 2023 | CNY | 0.933 | 0.934 | 0.916 | 0.917 | 0.917 | -0.015 (-1.61%) | 58,001,700 |
22 Sep 2023 | CNY | 0.89 | 0.933 | 0.888 | 0.932 | 0.932 | +0.041 (+4.60%) | 107,251,700 |
21 Sep 2023 | CNY | 0.887 | 0.9 | 0.886 | 0.891 | 0.891 | +0.002 (+0.22%) | 39,149,100 |
20 Sep 2023 | CNY | 0.892 | 0.904 | 0.889 | 0.889 | 0.889 | -0.004 (-0.45%) | 39,019,700 |
19 Sep 2023 | CNY | 0.902 | 0.902 | 0.886 | 0.893 | 0.893 | -0.007 (-0.78%) | 49,579,700 |
18 Sep 2023 | CNY | 0.899 | 0.914 | 0.894 | 0.9 | 0.9 | -0.001 (-0.11%) | 56,698,700 |
15 Sep 2023 | CNY | 0.911 | 0.915 | 0.897 | 0.901 | 0.901 | -0.008 (-0.88%) | 57,519,400 |
14 Sep 2023 | CNY | 0.91 | 0.924 | 0.904 | 0.909 | 0.909 | -0.006 (-0.66%) | 136,895,500 |
13 Sep 2023 | CNY | 0.94 | 0.94 | 0.907 | 0.915 | 0.915 | -0.026 (-2.76%) | 130,576,600 |