Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.764 | 0.765 | 0.759 | 0.763 | 0.763 | -0.005 (-0.65%) | 12,920,600 |
24 Nov 2023 | CNY | 0.773 | 0.773 | 0.767 | 0.768 | 0.768 | -0.008 (-1.03%) | 23,333,900 |
23 Nov 2023 | CNY | 0.773 | 0.776 | 0.768 | 0.776 | 0.776 | +0.002 (+0.26%) | 17,400,100 |
22 Nov 2023 | CNY | 0.791 | 0.791 | 0.774 | 0.774 | 0.774 | -0.01 (-1.28%) | 14,422,900 |
21 Nov 2023 | CNY | 0.792 | 0.794 | 0.784 | 0.784 | 0.784 | -0.004 (-0.51%) | 16,763,500 |
20 Nov 2023 | CNY | 0.787 | 0.791 | 0.782 | 0.788 | 0.788 | +0.001 (+0.13%) | 15,056,400 |
17 Nov 2023 | CNY | 0.787 | 0.789 | 0.784 | 0.787 | 0.787 | +0.001 (+0.13%) | 15,447,700 |
16 Nov 2023 | CNY | 0.799 | 0.799 | 0.786 | 0.786 | 0.786 | -0.013 (-1.63%) | 19,406,200 |
15 Nov 2023 | CNY | 0.804 | 0.804 | 0.798 | 0.799 | 0.799 | +0.006 (+0.76%) | 20,598,400 |
14 Nov 2023 | CNY | 0.798 | 0.8 | 0.792 | 0.793 | 0.793 | -0.004 (-0.50%) | 14,806,000 |
13 Nov 2023 | CNY | 0.8 | 0.8 | 0.794 | 0.797 | 0.797 | +0.003 (+0.38%) | 18,864,900 |
10 Nov 2023 | CNY | 0.795 | 0.796 | 0.792 | 0.794 | 0.794 | -0.006 (-0.75%) | 23,021,400 |
9 Nov 2023 | CNY | 0.801 | 0.805 | 0.797 | 0.8 | 0.8 | 0.0 (0.0%) | 24,927,900 |
8 Nov 2023 | CNY | 0.798 | 0.806 | 0.796 | 0.8 | 0.8 | +0.003 (+0.38%) | 19,284,900 |
7 Nov 2023 | CNY | 0.799 | 0.799 | 0.79 | 0.797 | 0.797 | -0.001 (-0.13%) | 20,265,400 |
6 Nov 2023 | CNY | 0.786 | 0.8 | 0.786 | 0.798 | 0.798 | +0.02 (+2.57%) | 14,802,100 |
3 Nov 2023 | CNY | 0.772 | 0.779 | 0.771 | 0.778 | 0.778 | +0.011 (+1.43%) | 19,579,400 |
2 Nov 2023 | CNY | 0.778 | 0.778 | 0.767 | 0.767 | 0.767 | -0.008 (-1.03%) | 19,516,600 |
1 Nov 2023 | CNY | 0.781 | 0.781 | 0.773 | 0.775 | 0.775 | -0.005 (-0.64%) | 24,967,700 |
31 Oct 2023 | CNY | 0.787 | 0.787 | 0.777 | 0.78 | 0.78 | -0.009 (-1.14%) | 17,991,900 |
30 Oct 2023 | CNY | 0.773 | 0.79 | 0.773 | 0.789 | 0.789 | +0.017 (+2.20%) | 14,976,000 |
27 Oct 2023 | CNY | 0.754 | 0.773 | 0.748 | 0.772 | 0.772 | +0.018 (+2.39%) | 20,872,200 |
26 Oct 2023 | CNY | 0.751 | 0.754 | 0.743 | 0.754 | 0.754 | 0.0 (0.0%) | 19,945,600 |
25 Oct 2023 | CNY | 0.754 | 0.763 | 0.753 | 0.754 | 0.754 | +0.001 (+0.13%) | 19,855,200 |
24 Oct 2023 | CNY | 0.755 | 0.757 | 0.745 | 0.753 | 0.753 | -0.002 (-0.26%) | 22,776,400 |
23 Oct 2023 | CNY | 0.764 | 0.764 | 0.751 | 0.755 | 0.755 | -0.01 (-1.31%) | 21,771,200 |
20 Oct 2023 | CNY | 0.775 | 0.775 | 0.764 | 0.765 | 0.765 | -0.01 (-1.29%) | 17,873,000 |
19 Oct 2023 | CNY | 0.782 | 0.784 | 0.774 | 0.775 | 0.775 | -0.008 (-1.02%) | 19,009,500 |
18 Oct 2023 | CNY | 0.794 | 0.794 | 0.782 | 0.783 | 0.783 | -0.011 (-1.39%) | 19,969,600 |
17 Oct 2023 | CNY | 0.793 | 0.796 | 0.788 | 0.794 | 0.794 | +0.002 (+0.25%) | 13,566,900 |