Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 0.855 | 0.859 | 0.854 | 0.854 | 0.854 | +0.007 (+0.83%) | 4,484,800 |
14 Nov 2023 | CNY | 0.854 | 0.857 | 0.846 | 0.847 | 0.847 | -0.002 (-0.24%) | 5,126,900 |
13 Nov 2023 | CNY | 0.853 | 0.854 | 0.849 | 0.849 | 0.849 | -0.005 (-0.59%) | 1,340,300 |
10 Nov 2023 | CNY | 0.853 | 0.855 | 0.853 | 0.854 | 0.854 | -0.006 (-0.70%) | 3,382,000 |
9 Nov 2023 | CNY | 0.86 | 0.865 | 0.859 | 0.86 | 0.86 | 0.0 (0.0%) | 408,200 |
8 Nov 2023 | CNY | 0.856 | 0.863 | 0.854 | 0.86 | 0.86 | +0.002 (+0.23%) | 3,349,700 |
7 Nov 2023 | CNY | 0.858 | 0.86 | 0.854 | 0.858 | 0.858 | -0.006 (-0.69%) | 2,044,800 |
6 Nov 2023 | CNY | 0.856 | 0.864 | 0.853 | 0.864 | 0.864 | +0.022 (+2.61%) | 3,574,900 |
3 Nov 2023 | CNY | 0.846 | 0.846 | 0.842 | 0.842 | 0.842 | +0.006 (+0.72%) | 1,945,000 |
2 Nov 2023 | CNY | 0.845 | 0.845 | 0.836 | 0.836 | 0.836 | -0.006 (-0.71%) | 8,164,800 |
1 Nov 2023 | CNY | 0.843 | 0.845 | 0.84 | 0.842 | 0.842 | -0.004 (-0.47%) | 6,750,000 |
31 Oct 2023 | CNY | 0.845 | 0.847 | 0.844 | 0.846 | 0.846 | -0.01 (-1.17%) | 2,257,100 |
30 Oct 2023 | CNY | 0.844 | 0.856 | 0.844 | 0.856 | 0.856 | +0.009 (+1.06%) | 4,288,900 |
27 Oct 2023 | CNY | 0.823 | 0.848 | 0.823 | 0.847 | 0.847 | +0.02 (+2.42%) | 4,989,800 |
26 Oct 2023 | CNY | 0.82 | 0.827 | 0.816 | 0.827 | 0.827 | +0.001 (+0.12%) | 5,323,800 |
25 Oct 2023 | CNY | 0.834 | 0.836 | 0.826 | 0.826 | 0.826 | +0.001 (+0.12%) | 7,313,900 |
24 Oct 2023 | CNY | 0.818 | 0.827 | 0.818 | 0.825 | 0.825 | +0.004 (+0.49%) | 5,005,000 |
23 Oct 2023 | CNY | 0.827 | 0.828 | 0.818 | 0.821 | 0.821 | -0.009 (-1.08%) | 6,044,300 |
20 Oct 2023 | CNY | 0.839 | 0.839 | 0.83 | 0.83 | 0.83 | -0.009 (-1.07%) | 5,540,700 |
19 Oct 2023 | CNY | 0.846 | 0.847 | 0.839 | 0.839 | 0.839 | -0.013 (-1.53%) | 5,894,500 |
18 Oct 2023 | CNY | 0.858 | 0.858 | 0.851 | 0.852 | 0.852 | -0.011 (-1.27%) | 5,638,000 |
17 Oct 2023 | CNY | 0.86 | 0.864 | 0.859 | 0.863 | 0.863 | +0.004 (+0.47%) | 3,402,800 |
16 Oct 2023 | CNY | 0.872 | 0.872 | 0.859 | 0.859 | 0.859 | -0.013 (-1.49%) | 3,294,100 |
13 Oct 2023 | CNY | 0.874 | 0.874 | 0.869 | 0.872 | 0.872 | -0.012 (-1.36%) | 3,047,000 |
12 Oct 2023 | CNY | 0.883 | 0.884 | 0.883 | 0.884 | 0.884 | +0.004 (+0.45%) | 871,700 |
11 Oct 2023 | CNY | 0.881 | 0.882 | 0.88 | 0.88 | 0.88 | +0.005 (+0.57%) | 2,324,100 |
10 Oct 2023 | CNY | 0.886 | 0.886 | 0.875 | 0.875 | 0.875 | -0.009 (-1.02%) | 2,220,800 |
9 Oct 2023 | CNY | 0.877 | 0.887 | 0.877 | 0.884 | 0.884 | -0.004 (-0.45%) | 4,176,300 |
28 Sep 2023 | CNY | 0.894 | 0.894 | 0.888 | 0.888 | 0.888 | -0.004 (-0.45%) | 1,359,200 |
27 Sep 2023 | CNY | 0.888 | 0.9 | 0.888 | 0.892 | 0.892 | +0.006 (+0.68%) | 5,002,300 |