Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.775 | 0.775 | 0.761 | 0.766 | 0.766 | -0.011 (-1.42%) | 1,787,600 |
24 Nov 2023 | CNY | 0.79 | 0.792 | 0.777 | 0.777 | 0.777 | -0.012 (-1.52%) | 3,863,600 |
23 Nov 2023 | CNY | 0.788 | 0.789 | 0.783 | 0.789 | 0.789 | +0.001 (+0.13%) | 2,635,600 |
22 Nov 2023 | CNY | 0.801 | 0.803 | 0.787 | 0.788 | 0.788 | -0.017 (-2.11%) | 2,396,900 |
21 Nov 2023 | CNY | 0.812 | 0.815 | 0.803 | 0.805 | 0.805 | -0.002 (-0.25%) | 6,391,700 |
20 Nov 2023 | CNY | 0.81 | 0.812 | 0.801 | 0.807 | 0.807 | -0.002 (-0.25%) | 6,286,600 |
17 Nov 2023 | CNY | 0.808 | 0.811 | 0.803 | 0.809 | 0.809 | -0.003 (-0.37%) | 8,482,600 |
16 Nov 2023 | CNY | 0.826 | 0.826 | 0.809 | 0.812 | 0.812 | -0.017 (-2.05%) | 8,552,300 |
15 Nov 2023 | CNY | 0.82 | 0.835 | 0.82 | 0.829 | 0.829 | +0.013 (+1.59%) | 7,558,500 |
14 Nov 2023 | CNY | 0.824 | 0.826 | 0.813 | 0.816 | 0.816 | -0.004 (-0.49%) | 2,739,500 |
13 Nov 2023 | CNY | 0.821 | 0.826 | 0.816 | 0.82 | 0.82 | +0.001 (+0.12%) | 6,864,400 |
10 Nov 2023 | CNY | 0.821 | 0.824 | 0.816 | 0.819 | 0.819 | -0.01 (-1.21%) | 7,621,200 |
9 Nov 2023 | CNY | 0.821 | 0.834 | 0.82 | 0.829 | 0.829 | +0.008 (+0.97%) | 10,014,000 |
8 Nov 2023 | CNY | 0.819 | 0.824 | 0.814 | 0.821 | 0.821 | +0.001 (+0.12%) | 4,738,600 |
7 Nov 2023 | CNY | 0.817 | 0.821 | 0.813 | 0.82 | 0.82 | -0.001 (-0.12%) | 9,607,400 |
6 Nov 2023 | CNY | 0.804 | 0.824 | 0.804 | 0.821 | 0.821 | +0.024 (+3.01%) | 5,087,900 |
3 Nov 2023 | CNY | 0.787 | 0.8 | 0.787 | 0.797 | 0.797 | +0.01 (+1.27%) | 1,096,100 |
2 Nov 2023 | CNY | 0.806 | 0.821 | 0.786 | 0.787 | 0.787 | -0.016 (-1.99%) | 1,309,500 |
1 Nov 2023 | CNY | 0.809 | 0.809 | 0.797 | 0.803 | 0.803 | -0.006 (-0.74%) | 2,584,200 |
31 Oct 2023 | CNY | 0.823 | 0.828 | 0.804 | 0.809 | 0.809 | -0.01 (-1.22%) | 1,764,500 |
30 Oct 2023 | CNY | 0.805 | 0.822 | 0.805 | 0.819 | 0.819 | +0.008 (+0.99%) | 3,895,000 |
27 Oct 2023 | CNY | 0.778 | 0.814 | 0.778 | 0.811 | 0.811 | +0.029 (+3.71%) | 3,464,600 |
26 Oct 2023 | CNY | 0.79 | 0.79 | 0.765 | 0.782 | 0.782 | -0.008 (-1.01%) | 6,312,600 |
25 Oct 2023 | CNY | 0.797 | 0.805 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 5,241,000 |
24 Oct 2023 | CNY | 0.794 | 0.796 | 0.786 | 0.795 | 0.795 | +0.005 (+0.63%) | 4,872,800 |
23 Oct 2023 | CNY | 0.806 | 0.806 | 0.785 | 0.79 | 0.79 | -0.024 (-2.95%) | 4,027,500 |
20 Oct 2023 | CNY | 0.802 | 0.821 | 0.798 | 0.814 | 0.814 | +0.008 (+0.99%) | 7,222,700 |
19 Oct 2023 | CNY | 0.817 | 0.817 | 0.804 | 0.806 | 0.806 | -0.01 (-1.23%) | 6,393,100 |
18 Oct 2023 | CNY | 0.822 | 0.825 | 0.815 | 0.816 | 0.816 | -0.013 (-1.57%) | 4,837,200 |
17 Oct 2023 | CNY | 0.827 | 0.835 | 0.825 | 0.829 | 0.829 | +0.003 (+0.36%) | 4,601,100 |