Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | CNY | 0.745 | 0.752 | 0.742 | 0.752 | 0.752 | +0.007 (+0.94%) | 9,156,800 |
27 Nov 2023 | CNY | 0.756 | 0.756 | 0.742 | 0.745 | 0.745 | -0.011 (-1.46%) | 6,754,400 |
24 Nov 2023 | CNY | 0.766 | 0.766 | 0.755 | 0.756 | 0.756 | -0.013 (-1.69%) | 6,682,600 |
23 Nov 2023 | CNY | 0.764 | 0.769 | 0.759 | 0.769 | 0.769 | +0.005 (+0.65%) | 7,608,100 |
22 Nov 2023 | CNY | 0.782 | 0.782 | 0.764 | 0.764 | 0.764 | -0.018 (-2.30%) | 9,528,400 |
21 Nov 2023 | CNY | 0.788 | 0.795 | 0.781 | 0.782 | 0.782 | -0.007 (-0.89%) | 7,306,500 |
20 Nov 2023 | CNY | 0.79 | 0.791 | 0.778 | 0.789 | 0.789 | +0.001 (+0.13%) | 8,400,400 |
17 Nov 2023 | CNY | 0.785 | 0.788 | 0.78 | 0.788 | 0.788 | +0.003 (+0.38%) | 7,830,900 |
16 Nov 2023 | CNY | 0.8 | 0.8 | 0.784 | 0.785 | 0.785 | -0.014 (-1.75%) | 5,943,400 |
15 Nov 2023 | CNY | 0.793 | 0.803 | 0.793 | 0.799 | 0.799 | +0.013 (+1.65%) | 10,203,600 |
14 Nov 2023 | CNY | 0.793 | 0.795 | 0.783 | 0.786 | 0.786 | -0.006 (-0.76%) | 10,538,500 |
13 Nov 2023 | CNY | 0.796 | 0.799 | 0.788 | 0.792 | 0.792 | -0.001 (-0.13%) | 8,709,600 |
10 Nov 2023 | CNY | 0.799 | 0.799 | 0.789 | 0.793 | 0.793 | -0.006 (-0.75%) | 10,385,700 |
9 Nov 2023 | CNY | 0.798 | 0.803 | 0.796 | 0.799 | 0.799 | +0.001 (+0.13%) | 11,370,700 |
8 Nov 2023 | CNY | 0.798 | 0.803 | 0.793 | 0.798 | 0.798 | -0.001 (-0.13%) | 9,499,700 |
7 Nov 2023 | CNY | 0.801 | 0.802 | 0.795 | 0.799 | 0.799 | -0.006 (-0.75%) | 8,724,900 |
6 Nov 2023 | CNY | 0.775 | 0.806 | 0.775 | 0.805 | 0.805 | +0.029 (+3.74%) | 16,547,400 |
3 Nov 2023 | CNY | 0.766 | 0.78 | 0.766 | 0.776 | 0.776 | +0.009 (+1.17%) | 11,464,800 |
2 Nov 2023 | CNY | 0.776 | 0.781 | 0.766 | 0.767 | 0.767 | -0.011 (-1.41%) | 7,539,400 |
1 Nov 2023 | CNY | 0.78 | 0.784 | 0.772 | 0.778 | 0.778 | -0.003 (-0.38%) | 12,330,500 |
31 Oct 2023 | CNY | 0.795 | 0.795 | 0.776 | 0.781 | 0.781 | -0.014 (-1.76%) | 9,094,300 |
30 Oct 2023 | CNY | 0.781 | 0.796 | 0.779 | 0.795 | 0.795 | +0.01 (+1.27%) | 13,716,800 |
27 Oct 2023 | CNY | 0.752 | 0.787 | 0.752 | 0.785 | 0.785 | +0.027 (+3.56%) | 26,124,900 |
26 Oct 2023 | CNY | 0.75 | 0.759 | 0.74 | 0.758 | 0.758 | +0.002 (+0.26%) | 11,554,100 |
25 Oct 2023 | CNY | 0.76 | 0.768 | 0.755 | 0.756 | 0.756 | 0.0 (0.0%) | 8,000,500 |
24 Oct 2023 | CNY | 0.751 | 0.762 | 0.75 | 0.756 | 0.756 | +0.005 (+0.67%) | 18,854,000 |
23 Oct 2023 | CNY | 0.77 | 0.77 | 0.747 | 0.751 | 0.751 | -0.019 (-2.47%) | 20,622,000 |
20 Oct 2023 | CNY | 0.764 | 0.78 | 0.76 | 0.77 | 0.77 | +0.006 (+0.79%) | 14,555,700 |
19 Oct 2023 | CNY | 0.773 | 0.775 | 0.763 | 0.764 | 0.764 | -0.015 (-1.93%) | 10,946,600 |
18 Oct 2023 | CNY | 0.787 | 0.789 | 0.777 | 0.779 | 0.779 | -0.007 (-0.89%) | 10,175,700 |