Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 0.866 | 0.87 | 0.855 | 0.856 | 0.856 | -0.01 (-1.15%) | 3,862,700 |
20 Nov 2023 | CNY | 0.854 | 0.871 | 0.849 | 0.866 | 0.866 | +0.012 (+1.41%) | 6,141,800 |
17 Nov 2023 | CNY | 0.853 | 0.857 | 0.845 | 0.854 | 0.854 | +0.001 (+0.12%) | 4,106,600 |
16 Nov 2023 | CNY | 0.867 | 0.867 | 0.852 | 0.853 | 0.853 | -0.005 (-0.58%) | 4,856,000 |
15 Nov 2023 | CNY | 0.866 | 0.878 | 0.854 | 0.858 | 0.858 | +0.001 (+0.12%) | 5,929,700 |
14 Nov 2023 | CNY | 0.858 | 0.863 | 0.851 | 0.857 | 0.857 | +0.007 (+0.82%) | 838,500 |
13 Nov 2023 | CNY | 0.828 | 0.858 | 0.828 | 0.85 | 0.85 | +0.02 (+2.41%) | 3,518,400 |
10 Nov 2023 | CNY | 0.841 | 0.841 | 0.83 | 0.83 | 0.83 | -0.011 (-1.31%) | 1,756,500 |
9 Nov 2023 | CNY | 0.837 | 0.846 | 0.83 | 0.841 | 0.841 | +0.003 (+0.36%) | 5,108,200 |
8 Nov 2023 | CNY | 0.832 | 0.85 | 0.832 | 0.838 | 0.838 | +0.006 (+0.72%) | 3,613,400 |
7 Nov 2023 | CNY | 0.81 | 0.836 | 0.81 | 0.832 | 0.832 | +0.017 (+2.09%) | 3,416,400 |
6 Nov 2023 | CNY | 0.788 | 0.815 | 0.788 | 0.815 | 0.815 | +0.03 (+3.82%) | 3,396,300 |
3 Nov 2023 | CNY | 0.764 | 0.788 | 0.76 | 0.785 | 0.785 | +0.022 (+2.88%) | 6,485,500 |
2 Nov 2023 | CNY | 0.773 | 0.778 | 0.763 | 0.763 | 0.763 | -0.006 (-0.78%) | 507,800 |
1 Nov 2023 | CNY | 0.779 | 0.779 | 0.768 | 0.769 | 0.769 | -0.007 (-0.90%) | 539,100 |
31 Oct 2023 | CNY | 0.786 | 0.786 | 0.77 | 0.776 | 0.776 | -0.01 (-1.27%) | 1,060,800 |
30 Oct 2023 | CNY | 0.772 | 0.788 | 0.772 | 0.786 | 0.786 | +0.011 (+1.42%) | 3,875,100 |
27 Oct 2023 | CNY | 0.769 | 0.779 | 0.762 | 0.775 | 0.775 | -0.003 (-0.39%) | 1,395,000 |
26 Oct 2023 | CNY | 0.765 | 0.778 | 0.764 | 0.778 | 0.778 | +0.005 (+0.65%) | 2,238,400 |
25 Oct 2023 | CNY | 0.771 | 0.788 | 0.769 | 0.773 | 0.773 | +0.006 (+0.78%) | 1,262,800 |
24 Oct 2023 | CNY | 0.772 | 0.775 | 0.758 | 0.767 | 0.767 | -0.005 (-0.65%) | 1,451,700 |
23 Oct 2023 | CNY | 0.771 | 0.775 | 0.769 | 0.772 | 0.772 | -0.005 (-0.64%) | 1,395,600 |
20 Oct 2023 | CNY | 0.789 | 0.793 | 0.777 | 0.777 | 0.777 | -0.02 (-2.51%) | 1,726,400 |
19 Oct 2023 | CNY | 0.805 | 0.814 | 0.796 | 0.797 | 0.797 | -0.014 (-1.73%) | 1,583,000 |
18 Oct 2023 | CNY | 0.816 | 0.816 | 0.796 | 0.811 | 0.811 | -0.02 (-2.41%) | 3,350,200 |
17 Oct 2023 | CNY | 0.836 | 0.836 | 0.825 | 0.831 | 0.831 | -0.005 (-0.60%) | 1,927,000 |
16 Oct 2023 | CNY | 0.839 | 0.842 | 0.832 | 0.836 | 0.836 | -0.007 (-0.83%) | 3,663,100 |
13 Oct 2023 | CNY | 0.854 | 0.854 | 0.839 | 0.843 | 0.843 | -0.016 (-1.86%) | 2,863,100 |
12 Oct 2023 | CNY | 0.867 | 0.867 | 0.856 | 0.859 | 0.859 | -0.004 (-0.46%) | 1,311,200 |
11 Oct 2023 | CNY | 0.863 | 0.873 | 0.856 | 0.863 | 0.863 | +0.009 (+1.05%) | 1,417,500 |