Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Sep 2023 | CNY | 0.84 | 0.869 | 0.834 | 0.855 | 0.855 | +0.009 (+1.06%) | 6,949,800 |
25 Sep 2023 | CNY | 0.859 | 0.859 | 0.842 | 0.846 | 0.846 | -0.013 (-1.51%) | 9,616,200 |
22 Sep 2023 | CNY | 0.83 | 0.86 | 0.83 | 0.859 | 0.859 | +0.026 (+3.12%) | 19,526,600 |
21 Sep 2023 | CNY | 0.832 | 0.844 | 0.831 | 0.833 | 0.833 | -0.003 (-0.36%) | 16,286,700 |
20 Sep 2023 | CNY | 0.848 | 0.849 | 0.836 | 0.836 | 0.836 | -0.006 (-0.71%) | 1,104,500 |
19 Sep 2023 | CNY | 0.854 | 0.854 | 0.838 | 0.842 | 0.842 | -0.015 (-1.75%) | 3,448,400 |
18 Sep 2023 | CNY | 0.856 | 0.866 | 0.853 | 0.857 | 0.857 | 0.0 (0.0%) | 2,240,800 |
15 Sep 2023 | CNY | 0.871 | 0.871 | 0.856 | 0.857 | 0.857 | -0.012 (-1.38%) | 3,803,900 |
14 Sep 2023 | CNY | 0.877 | 0.885 | 0.862 | 0.869 | 0.869 | -0.008 (-0.91%) | 3,634,100 |
13 Sep 2023 | CNY | 0.898 | 0.898 | 0.869 | 0.877 | 0.877 | -0.024 (-2.66%) | 2,369,000 |
12 Sep 2023 | CNY | 0.895 | 0.907 | 0.887 | 0.901 | 0.901 | -0.003 (-0.33%) | 1,165,000 |
11 Sep 2023 | CNY | 0.883 | 0.915 | 0.883 | 0.904 | 0.904 | +0.017 (+1.92%) | 3,365,600 |
8 Sep 2023 | CNY | 0.903 | 0.907 | 0.879 | 0.887 | 0.887 | -0.007 (-0.78%) | 701,200 |
7 Sep 2023 | CNY | 0.918 | 0.918 | 0.892 | 0.894 | 0.894 | -0.014 (-1.54%) | 2,921,700 |
6 Sep 2023 | CNY | 0.9 | 0.919 | 0.895 | 0.908 | 0.908 | -0.001 (-0.11%) | 882,800 |