Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.792 | 0.793 | 0.786 | 0.787 | 0.787 | +0.004 (+0.51%) | 9,196,800 |
31 Oct 2023 | CNY | 0.774 | 0.785 | 0.774 | 0.783 | 0.783 | -0.005 (-0.63%) | 11,871,500 |
30 Oct 2023 | CNY | 0.787 | 0.789 | 0.783 | 0.788 | 0.788 | +0.005 (+0.64%) | 9,833,700 |
27 Oct 2023 | CNY | 0.768 | 0.784 | 0.768 | 0.783 | 0.783 | +0.016 (+2.09%) | 9,214,700 |
26 Oct 2023 | CNY | 0.769 | 0.769 | 0.76 | 0.767 | 0.767 | -0.002 (-0.26%) | 10,176,900 |
25 Oct 2023 | CNY | 0.761 | 0.774 | 0.761 | 0.769 | 0.769 | +0.011 (+1.45%) | 10,379,600 |
24 Oct 2023 | CNY | 0.753 | 0.759 | 0.749 | 0.758 | 0.758 | +0.004 (+0.53%) | 9,882,600 |
23 Oct 2023 | CNY | 0.761 | 0.764 | 0.753 | 0.754 | 0.754 | -0.004 (-0.53%) | 10,238,600 |
20 Oct 2023 | CNY | 0.778 | 0.778 | 0.757 | 0.758 | 0.758 | -0.005 (-0.66%) | 10,508,000 |
19 Oct 2023 | CNY | 0.777 | 0.777 | 0.763 | 0.763 | 0.763 | -0.023 (-2.93%) | 10,073,300 |
18 Oct 2023 | CNY | 0.783 | 0.79 | 0.783 | 0.786 | 0.786 | +0.003 (+0.38%) | 11,002,700 |
17 Oct 2023 | CNY | 0.781 | 0.785 | 0.78 | 0.783 | 0.783 | +0.002 (+0.26%) | 10,477,200 |
16 Oct 2023 | CNY | 0.792 | 0.809 | 0.779 | 0.781 | 0.781 | -0.009 (-1.14%) | 8,591,100 |
13 Oct 2023 | CNY | 0.803 | 0.84 | 0.769 | 0.79 | 0.79 | -0.012 (-1.50%) | 10,360,700 |
12 Oct 2023 | CNY | 0.804 | 0.804 | 0.799 | 0.802 | 0.802 | +0.005 (+0.63%) | 10,331,800 |
11 Oct 2023 | CNY | 0.799 | 0.799 | 0.794 | 0.797 | 0.797 | +0.005 (+0.63%) | 9,506,400 |
10 Oct 2023 | CNY | 0.797 | 0.801 | 0.791 | 0.792 | 0.792 | -0.003 (-0.38%) | 12,078,600 |
9 Oct 2023 | CNY | 0.79 | 0.795 | 0.787 | 0.795 | 0.795 | -0.002 (-0.25%) | 12,313,600 |
28 Sep 2023 | CNY | 0.803 | 0.803 | 0.795 | 0.797 | 0.797 | -0.009 (-1.12%) | 10,941,200 |
27 Sep 2023 | CNY | 0.805 | 0.81 | 0.802 | 0.806 | 0.806 | +0.001 (+0.12%) | 10,568,300 |
26 Sep 2023 | CNY | 0.809 | 0.81 | 0.804 | 0.805 | 0.805 | -0.009 (-1.11%) | 11,514,100 |
25 Sep 2023 | CNY | 0.814 | 0.816 | 0.813 | 0.814 | 0.814 | -0.004 (-0.49%) | 10,166,400 |
22 Sep 2023 | CNY | 0.811 | 0.819 | 0.803 | 0.818 | 0.818 | +0.007 (+0.86%) | 10,255,900 |
21 Sep 2023 | CNY | 0.811 | 0.811 | 0.804 | 0.811 | 0.811 | -0.003 (-0.37%) | 13,288,700 |
20 Sep 2023 | CNY | 0.814 | 0.817 | 0.813 | 0.814 | 0.814 | 0.0 (0.0%) | 18,855,800 |
19 Sep 2023 | CNY | 0.818 | 0.818 | 0.811 | 0.814 | 0.814 | -0.003 (-0.37%) | 9,685,700 |
18 Sep 2023 | CNY | 0.813 | 0.821 | 0.813 | 0.817 | 0.817 | +0.004 (+0.49%) | 9,369,700 |
15 Sep 2023 | CNY | 0.815 | 0.819 | 0.812 | 0.813 | 0.813 | -0.005 (-0.61%) | 8,614,000 |
14 Sep 2023 | CNY | 0.821 | 0.823 | 0.814 | 0.818 | 0.818 | -0.006 (-0.73%) | 9,432,700 |
13 Sep 2023 | CNY | 0.83 | 0.83 | 0.822 | 0.824 | 0.824 | -0.001 (-0.12%) | 8,326,100 |