Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 0.785 | 0.786 | 0.78 | 0.784 | 0.784 | -0.004 (-0.51%) | 4,378,400 |
30 Oct 2023 | CNY | 0.787 | 0.788 | 0.786 | 0.788 | 0.788 | +0.002 (+0.25%) | 1,251,700 |
27 Oct 2023 | CNY | 0.776 | 0.787 | 0.776 | 0.786 | 0.786 | +0.009 (+1.16%) | 3,175,000 |
26 Oct 2023 | CNY | 0.775 | 0.777 | 0.768 | 0.777 | 0.777 | -0.002 (-0.26%) | 2,026,200 |
25 Oct 2023 | CNY | 0.78 | 0.784 | 0.779 | 0.779 | 0.779 | +0.008 (+1.04%) | 2,375,500 |
24 Oct 2023 | CNY | 0.77 | 0.771 | 0.764 | 0.771 | 0.771 | +0.002 (+0.26%) | 20,700 |
23 Oct 2023 | CNY | 0.78 | 0.78 | 0.768 | 0.769 | 0.769 | -0.009 (-1.16%) | 2,850,000 |
20 Oct 2023 | CNY | 0.78 | 0.782 | 0.777 | 0.778 | 0.778 | -0.004 (-0.51%) | 5,471,400 |
19 Oct 2023 | CNY | 0.792 | 0.792 | 0.78 | 0.782 | 0.782 | -0.018 (-2.25%) | 3,699,900 |
18 Oct 2023 | CNY | 0.8 | 0.802 | 0.799 | 0.8 | 0.8 | -0.004 (-0.50%) | 2,711,000 |
17 Oct 2023 | CNY | 0.803 | 0.804 | 0.801 | 0.804 | 0.804 | +0.005 (+0.63%) | 3,312,700 |
16 Oct 2023 | CNY | 0.806 | 0.806 | 0.799 | 0.799 | 0.799 | -0.007 (-0.87%) | 3,934,200 |
13 Oct 2023 | CNY | 0.822 | 0.822 | 0.805 | 0.806 | 0.806 | -0.011 (-1.35%) | 2,415,300 |
12 Oct 2023 | CNY | 0.8 | 0.819 | 0.8 | 0.817 | 0.817 | +0.009 (+1.11%) | 1,216,700 |
11 Oct 2023 | CNY | 0.801 | 0.811 | 0.801 | 0.808 | 0.808 | +0.004 (+0.50%) | 1,803,500 |
10 Oct 2023 | CNY | 0.807 | 0.811 | 0.804 | 0.804 | 0.804 | +0.002 (+0.25%) | 626,700 |
9 Oct 2023 | CNY | 0.801 | 0.802 | 0.796 | 0.802 | 0.802 | -0.002 (-0.25%) | 21,400 |
28 Sep 2023 | CNY | 0.808 | 0.809 | 0.803 | 0.804 | 0.804 | -0.005 (-0.62%) | 924,000 |
27 Sep 2023 | CNY | 0.814 | 0.814 | 0.807 | 0.809 | 0.809 | -0.003 (-0.37%) | 4,015,200 |
26 Sep 2023 | CNY | 0.811 | 0.812 | 0.811 | 0.812 | 0.812 | 0.0 (0.0%) | 507,600 |
25 Sep 2023 | CNY | 0.82 | 0.82 | 0.812 | 0.812 | 0.812 | -0.008 (-0.98%) | 1,803,900 |
22 Sep 2023 | CNY | 0.804 | 0.82 | 0.804 | 0.82 | 0.82 | +0.014 (+1.74%) | 926,400 |
21 Sep 2023 | CNY | 0.812 | 0.812 | 0.806 | 0.806 | 0.806 | -0.009 (-1.10%) | 647,800 |
20 Sep 2023 | CNY | 0.815 | 0.816 | 0.814 | 0.815 | 0.815 | -0.002 (-0.24%) | 4,101,000 |
19 Sep 2023 | CNY | 0.813 | 0.817 | 0.813 | 0.817 | 0.817 | -0.003 (-0.37%) | 11,700 |
18 Sep 2023 | CNY | 0.817 | 0.82 | 0.816 | 0.82 | 0.82 | +0.004 (+0.49%) | 37,300 |
15 Sep 2023 | CNY | 0.821 | 0.821 | 0.815 | 0.816 | 0.816 | 0.0 (0.0%) | 21,700 |
14 Sep 2023 | CNY | 0.821 | 0.821 | 0.816 | 0.816 | 0.816 | 0.0 (0.0%) | 314,000 |
13 Sep 2023 | CNY | 0.823 | 0.823 | 0.815 | 0.816 | 0.816 | -0.006 (-0.73%) | 1,518,200 |
12 Sep 2023 | CNY | 0.82 | 0.822 | 0.82 | 0.822 | 0.822 | -0.002 (-0.24%) | 2,111,800 |