Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.773 | 0.773 | 0.756 | 0.758 | 0.758 | +0.009 (+1.20%) | 8,785,900 |
31 Oct 2023 | CNY | 0.752 | 0.752 | 0.745 | 0.749 | 0.749 | 0.0 (0.0%) | 6,494,800 |
30 Oct 2023 | CNY | 0.746 | 0.751 | 0.743 | 0.749 | 0.749 | +0.004 (+0.54%) | 4,432,100 |
27 Oct 2023 | CNY | 0.731 | 0.748 | 0.731 | 0.745 | 0.745 | +0.015 (+2.05%) | 3,897,400 |
26 Oct 2023 | CNY | 0.726 | 0.731 | 0.724 | 0.73 | 0.73 | -0.001 (-0.14%) | 3,058,700 |
25 Oct 2023 | CNY | 0.726 | 0.736 | 0.726 | 0.731 | 0.731 | +0.01 (+1.39%) | 6,007,200 |
24 Oct 2023 | CNY | 0.721 | 0.724 | 0.715 | 0.721 | 0.721 | +0.001 (+0.14%) | 7,148,400 |
23 Oct 2023 | CNY | 0.725 | 0.728 | 0.714 | 0.72 | 0.72 | -0.005 (-0.69%) | 5,662,000 |
20 Oct 2023 | CNY | 0.726 | 0.73 | 0.721 | 0.725 | 0.725 | -0.004 (-0.55%) | 7,380,100 |
19 Oct 2023 | CNY | 0.746 | 0.746 | 0.727 | 0.729 | 0.729 | -0.023 (-3.06%) | 10,905,100 |
18 Oct 2023 | CNY | 0.753 | 0.757 | 0.751 | 0.752 | 0.752 | -0.002 (-0.27%) | 5,253,400 |
17 Oct 2023 | CNY | 0.752 | 0.756 | 0.749 | 0.754 | 0.754 | +0.001 (+0.13%) | 10,192,700 |
16 Oct 2023 | CNY | 0.759 | 0.759 | 0.751 | 0.753 | 0.753 | -0.006 (-0.79%) | 7,427,800 |
13 Oct 2023 | CNY | 0.766 | 0.766 | 0.757 | 0.759 | 0.759 | -0.016 (-2.06%) | 4,296,200 |
12 Oct 2023 | CNY | 0.771 | 0.776 | 0.769 | 0.775 | 0.775 | +0.005 (+0.65%) | 1,503,500 |
11 Oct 2023 | CNY | 0.772 | 0.774 | 0.768 | 0.77 | 0.77 | 0.0 (0.0%) | 5,994,400 |
10 Oct 2023 | CNY | 0.775 | 0.779 | 0.769 | 0.77 | 0.77 | -0.005 (-0.65%) | 10,712,900 |
9 Oct 2023 | CNY | 0.78 | 0.78 | 0.769 | 0.775 | 0.775 | -0.007 (-0.90%) | 9,855,800 |
28 Sep 2023 | CNY | 0.789 | 0.79 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 7,875,600 |
27 Sep 2023 | CNY | 0.79 | 0.796 | 0.789 | 0.79 | 0.79 | +0.002 (+0.25%) | 8,801,300 |
26 Sep 2023 | CNY | 0.791 | 0.792 | 0.788 | 0.788 | 0.788 | -0.003 (-0.38%) | 5,113,200 |
25 Sep 2023 | CNY | 0.795 | 0.795 | 0.79 | 0.791 | 0.791 | -0.004 (-0.50%) | 7,580,100 |
22 Sep 2023 | CNY | 0.78 | 0.796 | 0.778 | 0.795 | 0.795 | +0.016 (+2.05%) | 9,353,200 |
21 Sep 2023 | CNY | 0.789 | 0.789 | 0.779 | 0.779 | 0.779 | -0.013 (-1.64%) | 8,400,700 |
20 Sep 2023 | CNY | 0.792 | 0.794 | 0.789 | 0.792 | 0.792 | 0.0 (0.0%) | 8,772,700 |
19 Sep 2023 | CNY | 0.79 | 0.792 | 0.786 | 0.792 | 0.792 | -0.002 (-0.25%) | 8,032,300 |
18 Sep 2023 | CNY | 0.779 | 0.795 | 0.778 | 0.794 | 0.794 | +0.011 (+1.40%) | 7,685,900 |
15 Sep 2023 | CNY | 0.789 | 0.791 | 0.78 | 0.783 | 0.783 | -0.006 (-0.76%) | 10,854,100 |
14 Sep 2023 | CNY | 0.793 | 0.793 | 0.786 | 0.789 | 0.789 | -0.004 (-0.50%) | 4,083,800 |
13 Sep 2023 | CNY | 0.798 | 0.8 | 0.79 | 0.793 | 0.793 | -0.006 (-0.75%) | 9,546,600 |