Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.731 | 0.746 | 0.731 | 0.741 | 0.741 | +0.01 (+1.37%) | 4,940,800 |
31 Oct 2023 | CNY | 0.732 | 0.736 | 0.729 | 0.731 | 0.731 | -0.003 (-0.41%) | 13,899,400 |
30 Oct 2023 | CNY | 0.72 | 0.736 | 0.72 | 0.734 | 0.734 | +0.007 (+0.96%) | 2,058,800 |
27 Oct 2023 | CNY | 0.717 | 0.731 | 0.716 | 0.727 | 0.727 | +0.013 (+1.82%) | 15,361,200 |
26 Oct 2023 | CNY | 0.712 | 0.717 | 0.709 | 0.714 | 0.714 | -0.005 (-0.70%) | 3,192,200 |
25 Oct 2023 | CNY | 0.713 | 0.727 | 0.713 | 0.719 | 0.719 | +0.013 (+1.84%) | 163,700 |
24 Oct 2023 | CNY | 0.707 | 0.708 | 0.698 | 0.706 | 0.706 | 0.0 (0.0%) | 7,841,900 |
23 Oct 2023 | CNY | 0.708 | 0.711 | 0.702 | 0.706 | 0.706 | -0.002 (-0.28%) | 3,507,600 |
20 Oct 2023 | CNY | 0.713 | 0.713 | 0.705 | 0.708 | 0.708 | -0.002 (-0.28%) | 6,298,200 |
19 Oct 2023 | CNY | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 6,274,700 |
18 Oct 2023 | CNY | 0.733 | 0.74 | 0.733 | 0.735 | 0.735 | -0.002 (-0.27%) | 8,589,400 |
17 Oct 2023 | CNY | 0.738 | 0.738 | 0.736 | 0.737 | 0.737 | +0.003 (+0.41%) | 1,683,400 |
16 Oct 2023 | CNY | 0.739 | 0.74 | 0.733 | 0.734 | 0.734 | -0.006 (-0.81%) | 1,001,400 |
13 Oct 2023 | CNY | 0.747 | 0.747 | 0.737 | 0.74 | 0.74 | -0.014 (-1.86%) | 5,214,400 |
12 Oct 2023 | CNY | 0.752 | 0.757 | 0.752 | 0.754 | 0.754 | +0.005 (+0.67%) | 3,075,900 |
11 Oct 2023 | CNY | 0.749 | 0.75 | 0.746 | 0.749 | 0.749 | +0.007 (+0.94%) | 4,251,800 |
10 Oct 2023 | CNY | 0.747 | 0.752 | 0.74 | 0.742 | 0.742 | -0.003 (-0.40%) | 2,812,200 |
9 Oct 2023 | CNY | 0.74 | 0.747 | 0.679 | 0.745 | 0.745 | -0.002 (-0.27%) | 4,621,600 |
28 Sep 2023 | CNY | 0.759 | 0.765 | 0.747 | 0.747 | 0.747 | -0.011 (-1.45%) | 7,613,100 |
27 Sep 2023 | CNY | 0.759 | 0.763 | 0.754 | 0.758 | 0.758 | -0.003 (-0.39%) | 6,853,800 |
26 Sep 2023 | CNY | 0.766 | 0.766 | 0.76 | 0.761 | 0.761 | -0.006 (-0.78%) | 3,813,300 |
25 Sep 2023 | CNY | 0.768 | 0.769 | 0.765 | 0.767 | 0.767 | -0.004 (-0.52%) | 3,331,500 |
22 Sep 2023 | CNY | 0.756 | 0.772 | 0.756 | 0.771 | 0.771 | +0.015 (+1.98%) | 7,186,800 |
21 Sep 2023 | CNY | 0.764 | 0.765 | 0.756 | 0.756 | 0.756 | -0.014 (-1.82%) | 9,028,800 |
20 Sep 2023 | CNY | 0.769 | 0.772 | 0.769 | 0.77 | 0.77 | -0.003 (-0.39%) | 5,915,000 |
19 Sep 2023 | CNY | 0.772 | 0.773 | 0.766 | 0.773 | 0.773 | -0.004 (-0.51%) | 3,706,900 |
18 Sep 2023 | CNY | 0.77 | 0.778 | 0.767 | 0.777 | 0.777 | +0.006 (+0.78%) | 7,515,900 |
15 Sep 2023 | CNY | 0.775 | 0.778 | 0.771 | 0.771 | 0.771 | -0.006 (-0.77%) | 890,100 |
14 Sep 2023 | CNY | 0.771 | 0.781 | 0.771 | 0.777 | 0.777 | -0.001 (-0.13%) | 103,700 |
13 Sep 2023 | CNY | 0.784 | 0.787 | 0.778 | 0.778 | 0.778 | -0.004 (-0.51%) | 8,539,200 |