Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.79 | 0.795 | 0.781 | 0.785 | 0.785 | -0.002 (-0.25%) | 27,602,100 |
13 Nov 2023 | CNY | 0.781 | 0.79 | 0.779 | 0.787 | 0.787 | +0.006 (+0.77%) | 29,135,800 |
10 Nov 2023 | CNY | 0.793 | 0.793 | 0.776 | 0.781 | 0.781 | -0.013 (-1.64%) | 30,976,620 |
9 Nov 2023 | CNY | 0.776 | 0.8 | 0.775 | 0.794 | 0.794 | +0.018 (+2.32%) | 47,650,620 |
8 Nov 2023 | CNY | 0.776 | 0.782 | 0.77 | 0.776 | 0.776 | 0.0 (0.0%) | 30,363,060 |
7 Nov 2023 | CNY | 0.77 | 0.778 | 0.765 | 0.776 | 0.776 | +0.002 (+0.26%) | 29,073,780 |
6 Nov 2023 | CNY | 0.755 | 0.778 | 0.755 | 0.774 | 0.774 | +0.023 (+3.06%) | 37,805,660 |
3 Nov 2023 | CNY | 0.738 | 0.756 | 0.737 | 0.751 | 0.751 | +0.014 (+1.90%) | 30,178,230 |
2 Nov 2023 | CNY | 0.753 | 0.756 | 0.736 | 0.737 | 0.737 | -0.017 (-2.25%) | 33,313,900 |
1 Nov 2023 | CNY | 0.765 | 0.767 | 0.751 | 0.754 | 0.754 | -0.01 (-1.31%) | 21,098,310 |
31 Oct 2023 | CNY | 0.776 | 0.778 | 0.76 | 0.764 | 0.764 | -0.015 (-1.93%) | 30,185,070 |
30 Oct 2023 | CNY | 0.77 | 0.782 | 0.764 | 0.779 | 0.779 | +0.009 (+1.17%) | 29,302,560 |
27 Oct 2023 | CNY | 0.741 | 0.775 | 0.74 | 0.77 | 0.77 | +0.022 (+2.94%) | 39,270,570 |
26 Oct 2023 | CNY | 0.757 | 0.757 | 0.733 | 0.748 | 0.748 | -0.015 (-1.97%) | 32,832,990 |
25 Oct 2023 | CNY | 0.768 | 0.777 | 0.76 | 0.763 | 0.763 | -0.001 (-0.13%) | 25,500,010 |
24 Oct 2023 | CNY | 0.762 | 0.768 | 0.755 | 0.764 | 0.764 | +0.003 (+0.39%) | 35,749,850 |
23 Oct 2023 | CNY | 0.787 | 0.787 | 0.756 | 0.761 | 0.761 | -0.026 (-3.30%) | 30,520,070 |
20 Oct 2023 | CNY | 0.784 | 0.795 | 0.778 | 0.787 | 0.787 | +0.002 (+0.25%) | 22,099,570 |
19 Oct 2023 | CNY | 0.785 | 0.792 | 0.78 | 0.785 | 0.785 | -0.004 (-0.51%) | 24,061,800 |
18 Oct 2023 | CNY | 0.803 | 0.803 | 0.789 | 0.789 | 0.789 | -0.015 (-1.87%) | 20,478,170 |
17 Oct 2023 | CNY | 0.801 | 0.807 | 0.796 | 0.804 | 0.804 | +0.003 (+0.37%) | 24,497,390 |
16 Oct 2023 | CNY | 0.817 | 0.82 | 0.798 | 0.801 | 0.801 | -0.018 (-2.20%) | 25,214,190 |
13 Oct 2023 | CNY | 0.828 | 0.828 | 0.813 | 0.819 | 0.819 | -0.014 (-1.68%) | 24,298,490 |
12 Oct 2023 | CNY | 0.823 | 0.837 | 0.821 | 0.833 | 0.833 | +0.011 (+1.34%) | 24,306,540 |
11 Oct 2023 | CNY | 0.824 | 0.837 | 0.818 | 0.822 | 0.822 | 0.0 (0.0%) | 23,484,860 |
10 Oct 2023 | CNY | 0.831 | 0.836 | 0.821 | 0.822 | 0.822 | -0.01 (-1.20%) | 24,280,770 |
9 Oct 2023 | CNY | 0.835 | 0.836 | 0.825 | 0.832 | 0.832 | -0.004 (-0.48%) | 23,102,010 |
28 Sep 2023 | CNY | 0.835 | 0.841 | 0.832 | 0.836 | 0.836 | 0.0 (0.0%) | 23,786,650 |
27 Sep 2023 | CNY | 0.806 | 0.843 | 0.806 | 0.836 | 0.836 | +0.028 (+3.47%) | 47,102,460 |
26 Sep 2023 | CNY | 0.813 | 0.816 | 0.807 | 0.808 | 0.808 | -0.004 (-0.49%) | 21,081,890 |