Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | CNY | 0.754 | 0.764 | 0.733 | 0.734 | 0.734 | -0.011 (-1.48%) | 65,800 |
28 Nov 2023 | CNY | 0.744 | 0.752 | 0.744 | 0.745 | 0.745 | -0.002 (-0.27%) | 20,300 |
27 Nov 2023 | CNY | 0.737 | 0.748 | 0.737 | 0.747 | 0.747 | -0.001 (-0.13%) | 69,440 |
24 Nov 2023 | CNY | 0.772 | 0.772 | 0.743 | 0.748 | 0.748 | -0.007 (-0.93%) | 595,900 |
23 Nov 2023 | CNY | 0.756 | 0.766 | 0.731 | 0.755 | 0.755 | +0.006 (+0.80%) | 11,100 |
22 Nov 2023 | CNY | 0.78 | 0.78 | 0.749 | 0.749 | 0.749 | -0.014 (-1.83%) | 63,700 |
21 Nov 2023 | CNY | 0.771 | 0.771 | 0.76 | 0.763 | 0.763 | -0.008 (-1.04%) | 2,575,000 |
20 Nov 2023 | CNY | 0.755 | 0.771 | 0.749 | 0.771 | 0.771 | +0.015 (+1.98%) | 3,870,600 |
17 Nov 2023 | CNY | 0.776 | 0.776 | 0.751 | 0.756 | 0.756 | -0.004 (-0.53%) | 2,149,600 |
16 Nov 2023 | CNY | 0.786 | 0.786 | 0.759 | 0.76 | 0.76 | -0.007 (-0.91%) | 332,600 |
15 Nov 2023 | CNY | 0.776 | 0.776 | 0.764 | 0.767 | 0.767 | +0.01 (+1.32%) | 2,961,000 |
14 Nov 2023 | CNY | 0.776 | 0.776 | 0.75 | 0.757 | 0.757 | 0.0 (0.0%) | 1,350,400 |
13 Nov 2023 | CNY | 0.757 | 0.758 | 0.753 | 0.757 | 0.757 | +0.002 (+0.26%) | 1,609,400 |
10 Nov 2023 | CNY | 0.757 | 0.757 | 0.753 | 0.755 | 0.755 | -0.008 (-1.05%) | 27,900 |
9 Nov 2023 | CNY | 0.76 | 0.771 | 0.76 | 0.763 | 0.763 | -0.002 (-0.26%) | 2,594,100 |
8 Nov 2023 | CNY | 0.767 | 0.773 | 0.765 | 0.765 | 0.765 | -0.001 (-0.13%) | 1,090,300 |
7 Nov 2023 | CNY | 0.768 | 0.77 | 0.766 | 0.766 | 0.766 | -0.003 (-0.39%) | 807,900 |
6 Nov 2023 | CNY | 0.76 | 0.77 | 0.76 | 0.769 | 0.769 | +0.024 (+3.22%) | 459,000 |
3 Nov 2023 | CNY | 0.735 | 0.745 | 0.733 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,834,100 |
2 Nov 2023 | CNY | 0.726 | 0.738 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 1,039,100 |
1 Nov 2023 | CNY | 0.727 | 0.73 | 0.725 | 0.73 | 0.73 | -0.003 (-0.41%) | 1,121,300 |
31 Oct 2023 | CNY | 0.737 | 0.737 | 0.732 | 0.733 | 0.733 | -0.011 (-1.48%) | 1,125,000 |
30 Oct 2023 | CNY | 0.741 | 0.745 | 0.74 | 0.744 | 0.744 | +0.016 (+2.20%) | 3,852,700 |
27 Oct 2023 | CNY | 0.713 | 0.732 | 0.713 | 0.728 | 0.728 | +0.015 (+2.10%) | 2,175,500 |
26 Oct 2023 | CNY | 0.709 | 0.713 | 0.705 | 0.713 | 0.713 | +0.003 (+0.42%) | 2,368,700 |
25 Oct 2023 | CNY | 0.714 | 0.721 | 0.71 | 0.71 | 0.71 | +0.003 (+0.42%) | 2,205,400 |
24 Oct 2023 | CNY | 0.697 | 0.708 | 0.697 | 0.707 | 0.707 | -0.002 (-0.28%) | 619,100 |
23 Oct 2023 | CNY | 0.701 | 0.709 | 0.701 | 0.709 | 0.709 | -0.005 (-0.70%) | 574,000 |
20 Oct 2023 | CNY | 0.775 | 0.775 | 0.713 | 0.714 | 0.714 | -0.01 (-1.38%) | 293,500 |
19 Oct 2023 | CNY | 0.729 | 0.731 | 0.724 | 0.724 | 0.724 | -0.011 (-1.50%) | 20,000 |