Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.873 | 0.873 | 0.862 | 0.867 | 0.867 | -0.005 (-0.57%) | 5,335,400 |
24 Nov 2023 | CNY | 0.87 | 0.873 | 0.867 | 0.872 | 0.872 | +0.003 (+0.35%) | 7,148,800 |
23 Nov 2023 | CNY | 0.862 | 0.869 | 0.861 | 0.869 | 0.869 | +0.007 (+0.81%) | 6,317,690 |
22 Nov 2023 | CNY | 0.867 | 0.868 | 0.861 | 0.862 | 0.862 | -0.007 (-0.81%) | 7,761,100 |
21 Nov 2023 | CNY | 0.871 | 0.876 | 0.867 | 0.869 | 0.869 | -0.002 (-0.23%) | 6,798,400 |
20 Nov 2023 | CNY | 0.864 | 0.873 | 0.861 | 0.871 | 0.871 | +0.01 (+1.16%) | 7,850,500 |
17 Nov 2023 | CNY | 0.855 | 0.861 | 0.85 | 0.861 | 0.861 | +0.008 (+0.94%) | 6,542,200 |
16 Nov 2023 | CNY | 0.863 | 0.864 | 0.852 | 0.853 | 0.853 | -0.011 (-1.27%) | 5,492,300 |
15 Nov 2023 | CNY | 0.864 | 0.87 | 0.861 | 0.864 | 0.864 | +0.004 (+0.47%) | 5,674,400 |
14 Nov 2023 | CNY | 0.859 | 0.865 | 0.857 | 0.86 | 0.86 | +0.002 (+0.23%) | 5,609,000 |
13 Nov 2023 | CNY | 0.863 | 0.863 | 0.853 | 0.858 | 0.858 | -0.008 (-0.92%) | 6,346,300 |
10 Nov 2023 | CNY | 0.862 | 0.871 | 0.857 | 0.866 | 0.866 | 0.0 (0.0%) | 4,901,000 |
9 Nov 2023 | CNY | 0.876 | 0.88 | 0.862 | 0.866 | 0.866 | -0.007 (-0.80%) | 7,516,400 |
8 Nov 2023 | CNY | 0.866 | 0.879 | 0.866 | 0.873 | 0.873 | +0.007 (+0.81%) | 5,954,100 |
7 Nov 2023 | CNY | 0.868 | 0.874 | 0.865 | 0.866 | 0.866 | -0.005 (-0.57%) | 6,720,700 |
6 Nov 2023 | CNY | 0.86 | 0.874 | 0.859 | 0.871 | 0.871 | +0.018 (+2.11%) | 8,887,700 |
3 Nov 2023 | CNY | 0.85 | 0.858 | 0.85 | 0.853 | 0.853 | +0.002 (+0.24%) | 7,143,300 |
2 Nov 2023 | CNY | 0.858 | 0.859 | 0.85 | 0.851 | 0.851 | -0.003 (-0.35%) | 9,746,800 |
1 Nov 2023 | CNY | 0.858 | 0.86 | 0.845 | 0.854 | 0.854 | -0.004 (-0.47%) | 7,383,700 |
31 Oct 2023 | CNY | 0.861 | 0.863 | 0.851 | 0.858 | 0.858 | -0.003 (-0.35%) | 10,082,700 |
30 Oct 2023 | CNY | 0.85 | 0.865 | 0.85 | 0.861 | 0.861 | +0.016 (+1.89%) | 12,043,100 |
27 Oct 2023 | CNY | 0.807 | 0.849 | 0.806 | 0.845 | 0.845 | +0.037 (+4.58%) | 15,359,400 |
26 Oct 2023 | CNY | 0.797 | 0.809 | 0.796 | 0.808 | 0.808 | +0.01 (+1.25%) | 5,939,200 |
25 Oct 2023 | CNY | 0.813 | 0.813 | 0.798 | 0.798 | 0.798 | -0.012 (-1.48%) | 10,435,900 |
24 Oct 2023 | CNY | 0.807 | 0.812 | 0.8 | 0.81 | 0.81 | +0.007 (+0.87%) | 12,140,600 |
23 Oct 2023 | CNY | 0.808 | 0.81 | 0.797 | 0.803 | 0.803 | -0.005 (-0.62%) | 11,182,100 |
20 Oct 2023 | CNY | 0.819 | 0.819 | 0.805 | 0.808 | 0.808 | -0.011 (-1.34%) | 9,769,200 |
19 Oct 2023 | CNY | 0.829 | 0.829 | 0.819 | 0.819 | 0.819 | -0.014 (-1.68%) | 6,626,800 |
18 Oct 2023 | CNY | 0.841 | 0.842 | 0.832 | 0.833 | 0.833 | -0.016 (-1.88%) | 6,815,000 |
17 Oct 2023 | CNY | 0.853 | 0.853 | 0.841 | 0.849 | 0.849 | -0.001 (-0.12%) | 6,166,400 |