Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 0.743 | 0.746 | 0.738 | 0.741 | 0.741 | +0.003 (+0.41%) | 18,635,800 |
14 Nov 2023 | CNY | 0.738 | 0.743 | 0.736 | 0.738 | 0.738 | 0.0 (0.0%) | 16,625,000 |
13 Nov 2023 | CNY | 0.743 | 0.743 | 0.735 | 0.738 | 0.738 | -0.003 (-0.40%) | 15,190,000 |
10 Nov 2023 | CNY | 0.743 | 0.744 | 0.74 | 0.741 | 0.741 | -0.007 (-0.94%) | 14,678,900 |
9 Nov 2023 | CNY | 0.744 | 0.751 | 0.744 | 0.748 | 0.748 | -0.001 (-0.13%) | 13,225,200 |
8 Nov 2023 | CNY | 0.746 | 0.753 | 0.745 | 0.749 | 0.749 | +0.001 (+0.13%) | 23,524,100 |
7 Nov 2023 | CNY | 0.747 | 0.751 | 0.744 | 0.748 | 0.748 | -0.002 (-0.27%) | 14,207,500 |
6 Nov 2023 | CNY | 0.741 | 0.752 | 0.739 | 0.75 | 0.75 | +0.011 (+1.49%) | 22,348,500 |
3 Nov 2023 | CNY | 0.727 | 0.741 | 0.727 | 0.739 | 0.739 | +0.009 (+1.23%) | 18,007,100 |
2 Nov 2023 | CNY | 0.734 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 13,326,700 |
1 Nov 2023 | CNY | 0.733 | 0.744 | 0.733 | 0.735 | 0.735 | +0.004 (+0.55%) | 16,136,400 |
31 Oct 2023 | CNY | 0.732 | 0.734 | 0.728 | 0.731 | 0.731 | -0.003 (-0.41%) | 17,912,600 |
30 Oct 2023 | CNY | 0.723 | 0.736 | 0.723 | 0.734 | 0.734 | +0.013 (+1.80%) | 18,661,300 |
27 Oct 2023 | CNY | 0.703 | 0.724 | 0.702 | 0.721 | 0.721 | +0.015 (+2.12%) | 21,193,000 |
26 Oct 2023 | CNY | 0.701 | 0.706 | 0.697 | 0.706 | 0.706 | +0.003 (+0.43%) | 17,832,400 |
25 Oct 2023 | CNY | 0.707 | 0.712 | 0.703 | 0.703 | 0.703 | +0.003 (+0.43%) | 17,554,000 |
24 Oct 2023 | CNY | 0.694 | 0.704 | 0.693 | 0.7 | 0.7 | +0.002 (+0.29%) | 16,843,000 |
23 Oct 2023 | CNY | 0.7 | 0.704 | 0.693 | 0.698 | 0.698 | -0.006 (-0.85%) | 18,151,600 |
20 Oct 2023 | CNY | 0.716 | 0.716 | 0.701 | 0.704 | 0.704 | -0.006 (-0.85%) | 19,622,600 |
19 Oct 2023 | CNY | 0.723 | 0.723 | 0.71 | 0.71 | 0.71 | -0.016 (-2.20%) | 18,573,900 |
18 Oct 2023 | CNY | 0.73 | 0.73 | 0.724 | 0.726 | 0.726 | -0.008 (-1.09%) | 18,437,800 |
17 Oct 2023 | CNY | 0.731 | 0.734 | 0.727 | 0.734 | 0.734 | +0.004 (+0.55%) | 17,347,900 |
16 Oct 2023 | CNY | 0.737 | 0.749 | 0.727 | 0.73 | 0.73 | -0.012 (-1.62%) | 22,721,400 |
13 Oct 2023 | CNY | 0.752 | 0.752 | 0.74 | 0.742 | 0.742 | -0.009 (-1.20%) | 18,367,500 |
12 Oct 2023 | CNY | 0.757 | 0.757 | 0.741 | 0.751 | 0.751 | +0.003 (+0.40%) | 17,484,500 |
11 Oct 2023 | CNY | 0.75 | 0.753 | 0.746 | 0.748 | 0.748 | +0.005 (+0.67%) | 19,034,500 |
10 Oct 2023 | CNY | 0.743 | 0.752 | 0.742 | 0.743 | 0.743 | -0.004 (-0.54%) | 20,755,800 |
9 Oct 2023 | CNY | 0.746 | 0.748 | 0.739 | 0.747 | 0.747 | -0.002 (-0.27%) | 23,086,700 |
28 Sep 2023 | CNY | 0.753 | 0.756 | 0.747 | 0.749 | 0.749 | -0.004 (-0.53%) | 20,601,100 |
27 Sep 2023 | CNY | 0.751 | 0.758 | 0.749 | 0.753 | 0.753 | +0.003 (+0.40%) | 19,145,200 |