Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.805 | 0.815 | 0.803 | 0.814 | 0.814 | +0.003 (+0.37%) | 32,644,700 |
24 Nov 2023 | CNY | 0.833 | 0.833 | 0.807 | 0.811 | 0.811 | -0.022 (-2.64%) | 44,411,800 |
23 Nov 2023 | CNY | 0.822 | 0.833 | 0.811 | 0.833 | 0.833 | +0.008 (+0.97%) | 39,615,800 |
22 Nov 2023 | CNY | 0.834 | 0.838 | 0.822 | 0.825 | 0.825 | -0.014 (-1.67%) | 42,917,400 |
21 Nov 2023 | CNY | 0.851 | 0.854 | 0.836 | 0.839 | 0.839 | -0.012 (-1.41%) | 40,756,200 |
20 Nov 2023 | CNY | 0.846 | 0.857 | 0.836 | 0.851 | 0.851 | +0.004 (+0.47%) | 48,522,900 |
17 Nov 2023 | CNY | 0.832 | 0.848 | 0.832 | 0.847 | 0.847 | +0.011 (+1.32%) | 50,155,700 |
16 Nov 2023 | CNY | 0.846 | 0.851 | 0.835 | 0.836 | 0.836 | -0.012 (-1.42%) | 37,402,900 |
15 Nov 2023 | CNY | 0.857 | 0.86 | 0.844 | 0.848 | 0.848 | +0.001 (+0.12%) | 47,024,500 |
14 Nov 2023 | CNY | 0.838 | 0.849 | 0.836 | 0.847 | 0.847 | +0.009 (+1.07%) | 43,231,900 |
13 Nov 2023 | CNY | 0.828 | 0.848 | 0.828 | 0.838 | 0.838 | +0.016 (+1.95%) | 51,411,900 |
10 Nov 2023 | CNY | 0.825 | 0.832 | 0.819 | 0.822 | 0.822 | -0.009 (-1.08%) | 31,688,300 |
9 Nov 2023 | CNY | 0.826 | 0.838 | 0.821 | 0.831 | 0.831 | +0.003 (+0.36%) | 55,101,600 |
8 Nov 2023 | CNY | 0.821 | 0.838 | 0.818 | 0.828 | 0.828 | +0.005 (+0.61%) | 69,957,100 |
7 Nov 2023 | CNY | 0.804 | 0.83 | 0.803 | 0.823 | 0.823 | +0.016 (+1.98%) | 64,560,300 |
6 Nov 2023 | CNY | 0.795 | 0.809 | 0.79 | 0.807 | 0.807 | +0.022 (+2.80%) | 68,569,400 |
3 Nov 2023 | CNY | 0.771 | 0.788 | 0.769 | 0.785 | 0.785 | +0.02 (+2.61%) | 68,652,700 |
2 Nov 2023 | CNY | 0.771 | 0.779 | 0.764 | 0.765 | 0.765 | -0.006 (-0.78%) | 34,428,400 |
1 Nov 2023 | CNY | 0.776 | 0.782 | 0.77 | 0.771 | 0.771 | -0.004 (-0.52%) | 26,419,100 |
31 Oct 2023 | CNY | 0.782 | 0.785 | 0.768 | 0.775 | 0.775 | -0.008 (-1.02%) | 43,753,800 |
30 Oct 2023 | CNY | 0.764 | 0.786 | 0.762 | 0.783 | 0.783 | +0.017 (+2.22%) | 67,488,600 |
27 Oct 2023 | CNY | 0.756 | 0.77 | 0.752 | 0.766 | 0.766 | +0.005 (+0.66%) | 54,586,700 |
26 Oct 2023 | CNY | 0.753 | 0.761 | 0.747 | 0.761 | 0.761 | 0.0 (0.0%) | 30,582,900 |
25 Oct 2023 | CNY | 0.758 | 0.771 | 0.756 | 0.761 | 0.761 | +0.005 (+0.66%) | 38,235,800 |
24 Oct 2023 | CNY | 0.758 | 0.77 | 0.748 | 0.756 | 0.756 | +0.001 (+0.13%) | 41,834,600 |
23 Oct 2023 | CNY | 0.772 | 0.774 | 0.749 | 0.755 | 0.755 | -0.019 (-2.45%) | 32,729,200 |
20 Oct 2023 | CNY | 0.795 | 0.797 | 0.772 | 0.774 | 0.774 | -0.029 (-3.61%) | 51,398,100 |
19 Oct 2023 | CNY | 0.794 | 0.814 | 0.792 | 0.803 | 0.803 | +0.001 (+0.12%) | 37,353,300 |
18 Oct 2023 | CNY | 0.81 | 0.811 | 0.789 | 0.802 | 0.802 | -0.014 (-1.72%) | 40,606,900 |
17 Oct 2023 | CNY | 0.818 | 0.822 | 0.808 | 0.816 | 0.816 | -0.001 (-0.12%) | 30,861,200 |