Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 0.857 | 0.866 | 0.851 | 0.851 | 0.851 | -0.011 (-1.28%) | 8,147,900 |
15 Nov 2023 | CNY | 0.866 | 0.878 | 0.859 | 0.862 | 0.862 | 0.0 (0.0%) | 9,910,300 |
14 Nov 2023 | CNY | 0.848 | 0.863 | 0.848 | 0.862 | 0.862 | +0.014 (+1.65%) | 8,071,600 |
13 Nov 2023 | CNY | 0.838 | 0.858 | 0.838 | 0.848 | 0.848 | +0.018 (+2.17%) | 4,514,800 |
10 Nov 2023 | CNY | 0.844 | 0.844 | 0.827 | 0.83 | 0.83 | -0.015 (-1.78%) | 8,200,500 |
9 Nov 2023 | CNY | 0.841 | 0.849 | 0.832 | 0.845 | 0.845 | +0.005 (+0.60%) | 7,611,400 |
8 Nov 2023 | CNY | 0.833 | 0.849 | 0.831 | 0.84 | 0.84 | +0.009 (+1.08%) | 9,624,600 |
7 Nov 2023 | CNY | 0.82 | 0.834 | 0.815 | 0.831 | 0.831 | +0.01 (+1.22%) | 10,055,900 |
6 Nov 2023 | CNY | 0.805 | 0.821 | 0.801 | 0.821 | 0.821 | +0.027 (+3.40%) | 5,659,600 |
3 Nov 2023 | CNY | 0.778 | 0.798 | 0.778 | 0.794 | 0.794 | +0.016 (+2.06%) | 3,073,100 |
2 Nov 2023 | CNY | 0.792 | 0.792 | 0.777 | 0.778 | 0.778 | -0.01 (-1.27%) | 1,584,700 |
1 Nov 2023 | CNY | 0.797 | 0.8 | 0.787 | 0.788 | 0.788 | -0.005 (-0.63%) | 2,908,800 |
31 Oct 2023 | CNY | 0.803 | 0.803 | 0.786 | 0.793 | 0.793 | -0.01 (-1.25%) | 2,103,600 |
30 Oct 2023 | CNY | 0.786 | 0.804 | 0.783 | 0.803 | 0.803 | +0.014 (+1.77%) | 2,774,000 |
27 Oct 2023 | CNY | 0.783 | 0.793 | 0.772 | 0.789 | 0.789 | +0.002 (+0.25%) | 4,961,700 |
26 Oct 2023 | CNY | 0.78 | 0.787 | 0.767 | 0.787 | 0.787 | +0.003 (+0.38%) | 3,001,400 |
25 Oct 2023 | CNY | 0.77 | 0.799 | 0.77 | 0.784 | 0.784 | +0.015 (+1.95%) | 4,286,200 |
24 Oct 2023 | CNY | 0.769 | 0.782 | 0.761 | 0.769 | 0.769 | -0.003 (-0.39%) | 2,545,200 |
23 Oct 2023 | CNY | 0.791 | 0.794 | 0.766 | 0.772 | 0.772 | -0.016 (-2.03%) | 3,426,400 |
20 Oct 2023 | CNY | 0.808 | 0.816 | 0.788 | 0.788 | 0.788 | -0.028 (-3.43%) | 5,447,900 |
19 Oct 2023 | CNY | 0.818 | 0.837 | 0.816 | 0.816 | 0.816 | -0.007 (-0.85%) | 5,773,700 |
18 Oct 2023 | CNY | 0.84 | 0.843 | 0.807 | 0.823 | 0.823 | -0.017 (-2.02%) | 7,415,900 |
17 Oct 2023 | CNY | 0.841 | 0.846 | 0.831 | 0.84 | 0.84 | -0.001 (-0.12%) | 2,170,900 |
16 Oct 2023 | CNY | 0.849 | 0.873 | 0.838 | 0.841 | 0.841 | -0.015 (-1.75%) | 2,401,000 |
13 Oct 2023 | CNY | 0.866 | 0.866 | 0.851 | 0.856 | 0.856 | -0.016 (-1.83%) | 2,474,300 |
12 Oct 2023 | CNY | 0.877 | 0.883 | 0.866 | 0.872 | 0.872 | -0.008 (-0.91%) | 4,101,700 |
11 Oct 2023 | CNY | 0.856 | 0.886 | 0.856 | 0.88 | 0.88 | +0.017 (+1.97%) | 4,243,100 |
10 Oct 2023 | CNY | 0.86 | 0.87 | 0.86 | 0.863 | 0.863 | +0.002 (+0.23%) | 3,442,000 |
9 Oct 2023 | CNY | 0.869 | 0.869 | 0.855 | 0.861 | 0.861 | 0.0 (0.0%) | 1,944,900 |
28 Sep 2023 | CNY | 0.856 | 0.863 | 0.854 | 0.861 | 0.861 | +0.005 (+0.58%) | 866,200 |