Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.926 | 0.931 | 0.926 | 0.929 | 0.929 | +0.006 (+0.65%) | 9,140,200 |
1 Nov 2023 | CNY | 0.919 | 0.924 | 0.919 | 0.923 | 0.923 | 0.0 (0.0%) | 9,216,800 |
31 Oct 2023 | CNY | 0.918 | 0.923 | 0.916 | 0.923 | 0.923 | -0.001 (-0.11%) | 8,738,200 |
30 Oct 2023 | CNY | 0.929 | 0.93 | 0.917 | 0.924 | 0.924 | -0.012 (-1.28%) | 9,314,000 |
27 Oct 2023 | CNY | 0.935 | 0.939 | 0.931 | 0.936 | 0.936 | -0.002 (-0.21%) | 8,516,900 |
26 Oct 2023 | CNY | 0.937 | 0.938 | 0.932 | 0.938 | 0.938 | +0.008 (+0.86%) | 8,820,400 |
25 Oct 2023 | CNY | 0.933 | 0.933 | 0.925 | 0.93 | 0.93 | +0.004 (+0.43%) | 7,172,600 |
24 Oct 2023 | CNY | 0.936 | 0.936 | 0.923 | 0.926 | 0.926 | -0.008 (-0.86%) | 6,918,400 |
23 Oct 2023 | CNY | 0.939 | 0.939 | 0.928 | 0.934 | 0.934 | -0.005 (-0.53%) | 9,623,000 |
20 Oct 2023 | CNY | 0.94 | 0.944 | 0.934 | 0.939 | 0.939 | -0.001 (-0.11%) | 7,328,500 |
19 Oct 2023 | CNY | 0.952 | 0.952 | 0.94 | 0.94 | 0.94 | -0.022 (-2.29%) | 22,738,500 |
18 Oct 2023 | CNY | 0.965 | 0.969 | 0.962 | 0.962 | 0.962 | -0.003 (-0.31%) | 6,846,600 |
17 Oct 2023 | CNY | 0.961 | 0.966 | 0.961 | 0.965 | 0.965 | +0.004 (+0.42%) | 7,581,200 |
16 Oct 2023 | CNY | 0.962 | 0.962 | 0.956 | 0.961 | 0.961 | -0.001 (-0.10%) | 8,968,700 |
13 Oct 2023 | CNY | 0.95 | 0.967 | 0.95 | 0.962 | 0.962 | 0.0 (0.0%) | 7,293,400 |
12 Oct 2023 | CNY | 0.971 | 0.971 | 0.956 | 0.962 | 0.962 | +0.012 (+1.26%) | 8,026,500 |
11 Oct 2023 | CNY | 0.953 | 0.955 | 0.948 | 0.95 | 0.95 | -0.001 (-0.11%) | 8,503,000 |
10 Oct 2023 | CNY | 0.958 | 0.958 | 0.951 | 0.951 | 0.951 | -0.003 (-0.31%) | 9,491,000 |
9 Oct 2023 | CNY | 0.949 | 0.955 | 0.948 | 0.954 | 0.954 | -0.007 (-0.73%) | 9,112,800 |
28 Sep 2023 | CNY | 0.962 | 0.962 | 0.961 | 0.961 | 0.961 | 0.0 (0.0%) | 8,286,100 |
27 Sep 2023 | CNY | 0.962 | 0.964 | 0.958 | 0.961 | 0.961 | -0.002 (-0.21%) | 7,303,900 |
26 Sep 2023 | CNY | 0.967 | 0.97 | 0.962 | 0.963 | 0.963 | -0.005 (-0.52%) | 7,687,900 |
25 Sep 2023 | CNY | 0.964 | 0.969 | 0.964 | 0.968 | 0.968 | +0.001 (+0.10%) | 6,620,800 |
22 Sep 2023 | CNY | 0.958 | 0.967 | 0.955 | 0.967 | 0.967 | +0.009 (+0.94%) | 8,504,800 |
21 Sep 2023 | CNY | 0.963 | 0.964 | 0.957 | 0.958 | 0.958 | -0.005 (-0.52%) | 7,272,500 |
20 Sep 2023 | CNY | 0.962 | 0.965 | 0.961 | 0.963 | 0.963 | +0.002 (+0.21%) | 8,358,900 |
19 Sep 2023 | CNY | 0.953 | 0.961 | 0.953 | 0.961 | 0.961 | +0.007 (+0.73%) | 6,156,600 |
18 Sep 2023 | CNY | 0.948 | 0.954 | 0.948 | 0.954 | 0.954 | 0.0 (0.0%) | 9,001,600 |
15 Sep 2023 | CNY | 0.96 | 0.964 | 0.952 | 0.954 | 0.954 | -0.003 (-0.31%) | 9,133,000 |
14 Sep 2023 | CNY | 0.953 | 0.958 | 0.953 | 0.957 | 0.957 | +0.007 (+0.74%) | 7,950,300 |