Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 0.795 | 0.799 | 0.793 | 0.799 | 0.799 | +0.004 (+0.50%) | 7,749,800 |
6 Nov 2023 | CNY | 0.781 | 0.797 | 0.773 | 0.795 | 0.795 | +0.021 (+2.71%) | 3,107,100 |
3 Nov 2023 | CNY | 0.763 | 0.775 | 0.763 | 0.774 | 0.774 | +0.013 (+1.71%) | 6,287,100 |
2 Nov 2023 | CNY | 0.76 | 0.768 | 0.76 | 0.761 | 0.761 | +0.007 (+0.93%) | 13,173,500 |
1 Nov 2023 | CNY | 0.76 | 0.761 | 0.753 | 0.754 | 0.754 | -0.007 (-0.92%) | 9,472,500 |
31 Oct 2023 | CNY | 0.764 | 0.765 | 0.756 | 0.761 | 0.761 | -0.005 (-0.65%) | 10,660,100 |
30 Oct 2023 | CNY | 0.756 | 0.768 | 0.756 | 0.766 | 0.766 | +0.015 (+2.00%) | 5,702,500 |
27 Oct 2023 | CNY | 0.739 | 0.751 | 0.739 | 0.751 | 0.751 | +0.013 (+1.76%) | 666,100 |
26 Oct 2023 | CNY | 0.735 | 0.738 | 0.73 | 0.738 | 0.738 | -0.002 (-0.27%) | 2,224,000 |
25 Oct 2023 | CNY | 0.743 | 0.75 | 0.74 | 0.74 | 0.74 | +0.004 (+0.54%) | 12,745,500 |
24 Oct 2023 | CNY | 0.739 | 0.742 | 0.732 | 0.736 | 0.736 | -0.004 (-0.54%) | 7,751,900 |
23 Oct 2023 | CNY | 0.744 | 0.744 | 0.737 | 0.74 | 0.74 | -0.005 (-0.67%) | 7,870,900 |
20 Oct 2023 | CNY | 0.754 | 0.754 | 0.745 | 0.745 | 0.745 | -0.013 (-1.72%) | 3,164,800 |
19 Oct 2023 | CNY | 0.764 | 0.765 | 0.757 | 0.758 | 0.758 | -0.01 (-1.30%) | 5,714,900 |
18 Oct 2023 | CNY | 0.77 | 0.771 | 0.764 | 0.768 | 0.768 | -0.009 (-1.16%) | 336,700 |
17 Oct 2023 | CNY | 0.768 | 0.778 | 0.768 | 0.777 | 0.777 | +0.006 (+0.78%) | 7,813,600 |
16 Oct 2023 | CNY | 0.778 | 0.78 | 0.77 | 0.771 | 0.771 | -0.014 (-1.78%) | 7,326,200 |
13 Oct 2023 | CNY | 0.788 | 0.789 | 0.784 | 0.785 | 0.785 | -0.01 (-1.26%) | 6,140,600 |
12 Oct 2023 | CNY | 0.797 | 0.797 | 0.792 | 0.795 | 0.795 | +0.003 (+0.38%) | 4,038,300 |
11 Oct 2023 | CNY | 0.785 | 0.794 | 0.785 | 0.792 | 0.792 | +0.014 (+1.80%) | 8,369,500 |
10 Oct 2023 | CNY | 0.783 | 0.784 | 0.778 | 0.778 | 0.778 | 0.0 (0.0%) | 4,142,500 |
9 Oct 2023 | CNY | 0.773 | 0.78 | 0.772 | 0.778 | 0.778 | +0.012 (+1.57%) | 9,668,700 |
28 Sep 2023 | CNY | 0.775 | 0.775 | 0.766 | 0.766 | 0.766 | -0.006 (-0.78%) | 2,528,200 |
27 Sep 2023 | CNY | 0.775 | 0.775 | 0.771 | 0.772 | 0.772 | -0.001 (-0.13%) | 9,430,000 |
26 Sep 2023 | CNY | 0.778 | 0.784 | 0.772 | 0.773 | 0.773 | -0.007 (-0.90%) | 9,305,400 |
25 Sep 2023 | CNY | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | -0.012 (-1.52%) | 11,430,500 |
22 Sep 2023 | CNY | 0.77 | 0.792 | 0.77 | 0.792 | 0.792 | +0.022 (+2.86%) | 6,975,400 |
21 Sep 2023 | CNY | 0.776 | 0.777 | 0.77 | 0.77 | 0.77 | -0.008 (-1.03%) | 3,045,300 |
20 Sep 2023 | CNY | 0.781 | 0.784 | 0.777 | 0.778 | 0.778 | -0.002 (-0.26%) | 7,698,700 |
19 Sep 2023 | CNY | 0.786 | 0.786 | 0.78 | 0.78 | 0.78 | -0.007 (-0.89%) | 2,532,000 |