Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 0.869 | 0.873 | 0.858 | 0.861 | 0.861 | 0.0 (0.0%) | 3,262,400 |
14 Nov 2023 | CNY | 0.85 | 0.863 | 0.85 | 0.861 | 0.861 | +0.011 (+1.29%) | 2,642,400 |
13 Nov 2023 | CNY | 0.831 | 0.856 | 0.831 | 0.85 | 0.85 | +0.019 (+2.29%) | 2,884,600 |
10 Nov 2023 | CNY | 0.835 | 0.837 | 0.828 | 0.831 | 0.831 | -0.013 (-1.54%) | 2,990,200 |
9 Nov 2023 | CNY | 0.84 | 0.848 | 0.831 | 0.844 | 0.844 | +0.004 (+0.48%) | 5,394,500 |
8 Nov 2023 | CNY | 0.832 | 0.849 | 0.831 | 0.84 | 0.84 | +0.009 (+1.08%) | 3,529,000 |
7 Nov 2023 | CNY | 0.815 | 0.833 | 0.815 | 0.831 | 0.831 | +0.011 (+1.34%) | 4,760,200 |
6 Nov 2023 | CNY | 0.801 | 0.82 | 0.801 | 0.82 | 0.82 | +0.024 (+3.02%) | 3,968,400 |
3 Nov 2023 | CNY | 0.779 | 0.799 | 0.779 | 0.796 | 0.796 | +0.017 (+2.18%) | 3,233,400 |
2 Nov 2023 | CNY | 0.788 | 0.794 | 0.779 | 0.779 | 0.779 | -0.01 (-1.27%) | 2,208,900 |
1 Nov 2023 | CNY | 0.788 | 0.802 | 0.788 | 0.789 | 0.789 | -0.005 (-0.63%) | 3,345,100 |
31 Oct 2023 | CNY | 0.803 | 0.803 | 0.787 | 0.794 | 0.794 | -0.009 (-1.12%) | 2,896,000 |
30 Oct 2023 | CNY | 0.786 | 0.804 | 0.765 | 0.803 | 0.803 | +0.013 (+1.65%) | 5,956,700 |
27 Oct 2023 | CNY | 0.779 | 0.792 | 0.771 | 0.79 | 0.79 | +0.006 (+0.77%) | 5,493,500 |
26 Oct 2023 | CNY | 0.783 | 0.784 | 0.772 | 0.784 | 0.784 | +0.002 (+0.26%) | 16,800,900 |
25 Oct 2023 | CNY | 0.785 | 0.8 | 0.774 | 0.782 | 0.782 | +0.011 (+1.43%) | 4,852,300 |
24 Oct 2023 | CNY | 0.771 | 0.786 | 0.764 | 0.771 | 0.771 | 0.0 (0.0%) | 18,518,400 |
23 Oct 2023 | CNY | 0.79 | 0.79 | 0.766 | 0.771 | 0.771 | -0.019 (-2.41%) | 2,273,800 |
20 Oct 2023 | CNY | 0.817 | 0.817 | 0.79 | 0.79 | 0.79 | -0.027 (-3.30%) | 3,641,300 |
19 Oct 2023 | CNY | 0.82 | 0.837 | 0.816 | 0.817 | 0.817 | -0.006 (-0.73%) | 2,514,700 |
18 Oct 2023 | CNY | 0.831 | 0.832 | 0.807 | 0.823 | 0.823 | -0.017 (-2.02%) | 3,250,500 |
17 Oct 2023 | CNY | 0.843 | 0.845 | 0.831 | 0.84 | 0.84 | -0.003 (-0.36%) | 2,094,400 |
16 Oct 2023 | CNY | 0.85 | 0.852 | 0.838 | 0.843 | 0.843 | -0.01 (-1.17%) | 2,278,500 |
13 Oct 2023 | CNY | 0.862 | 0.862 | 0.85 | 0.853 | 0.853 | -0.018 (-2.07%) | 1,323,300 |
12 Oct 2023 | CNY | 0.874 | 0.885 | 0.865 | 0.871 | 0.871 | -0.007 (-0.80%) | 2,333,700 |
11 Oct 2023 | CNY | 0.864 | 0.886 | 0.858 | 0.878 | 0.878 | +0.014 (+1.62%) | 3,005,700 |
10 Oct 2023 | CNY | 0.864 | 0.871 | 0.861 | 0.864 | 0.864 | +0.003 (+0.35%) | 4,162,300 |
9 Oct 2023 | CNY | 0.859 | 0.863 | 0.85 | 0.861 | 0.861 | +0.004 (+0.47%) | 2,957,100 |
28 Sep 2023 | CNY | 0.854 | 0.859 | 0.852 | 0.857 | 0.857 | +0.003 (+0.35%) | 4,984,500 |
27 Sep 2023 | CNY | 0.855 | 0.858 | 0.851 | 0.854 | 0.854 | -0.001 (-0.12%) | 6,455,300 |