Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 0.853 | 0.857 | 0.852 | 0.856 | 0.856 | -0.002 (-0.23%) | 14,898,700 |
30 Oct 2023 | CNY | 0.853 | 0.861 | 0.853 | 0.858 | 0.858 | +0.006 (+0.70%) | 15,443,200 |
27 Oct 2023 | CNY | 0.843 | 0.855 | 0.843 | 0.852 | 0.852 | +0.009 (+1.07%) | 16,584,400 |
26 Oct 2023 | CNY | 0.838 | 0.843 | 0.835 | 0.843 | 0.843 | +0.005 (+0.60%) | 13,957,900 |
25 Oct 2023 | CNY | 0.832 | 0.841 | 0.832 | 0.838 | 0.838 | +0.011 (+1.33%) | 13,953,100 |
24 Oct 2023 | CNY | 0.82 | 0.828 | 0.816 | 0.827 | 0.827 | +0.008 (+0.98%) | 16,388,100 |
23 Oct 2023 | CNY | 0.826 | 0.826 | 0.815 | 0.819 | 0.819 | -0.007 (-0.85%) | 18,272,200 |
20 Oct 2023 | CNY | 0.83 | 0.831 | 0.825 | 0.826 | 0.826 | -0.006 (-0.72%) | 15,077,900 |
19 Oct 2023 | CNY | 0.844 | 0.844 | 0.83 | 0.832 | 0.832 | -0.015 (-1.77%) | 17,211,200 |
18 Oct 2023 | CNY | 0.852 | 0.852 | 0.845 | 0.847 | 0.847 | -0.009 (-1.05%) | 15,684,900 |
17 Oct 2023 | CNY | 0.86 | 0.86 | 0.852 | 0.856 | 0.856 | -0.002 (-0.23%) | 15,374,600 |
16 Oct 2023 | CNY | 0.858 | 0.858 | 0.854 | 0.858 | 0.858 | 0.0 (0.0%) | 8,321,800 |
13 Oct 2023 | CNY | 0.863 | 0.863 | 0.857 | 0.858 | 0.858 | -0.01 (-1.15%) | 14,571,200 |
12 Oct 2023 | CNY | 0.863 | 0.87 | 0.863 | 0.868 | 0.868 | +0.009 (+1.05%) | 20,940,073 |
11 Oct 2023 | CNY | 0.865 | 0.865 | 0.857 | 0.859 | 0.859 | -0.004 (-0.46%) | 11,505,210 |
10 Oct 2023 | CNY | 0.873 | 0.874 | 0.861 | 0.863 | 0.863 | -0.009 (-1.03%) | 18,553,917 |
9 Oct 2023 | CNY | 0.876 | 0.878 | 0.868 | 0.872 | 0.872 | -0.007 (-0.80%) | 15,131,200 |
28 Sep 2023 | CNY | 0.882 | 0.882 | 0.874 | 0.879 | 0.879 | -0.001 (-0.11%) | 15,426,600 |
27 Sep 2023 | CNY | 0.876 | 0.886 | 0.876 | 0.88 | 0.88 | -0.001 (-0.11%) | 24,909,100 |
26 Sep 2023 | CNY | 0.885 | 0.887 | 0.88 | 0.881 | 0.881 | -0.004 (-0.45%) | 15,938,000 |
25 Sep 2023 | CNY | 0.89 | 0.89 | 0.884 | 0.885 | 0.885 | -0.005 (-0.56%) | 11,700,400 |
22 Sep 2023 | CNY | 0.884 | 0.89 | 0.881 | 0.89 | 0.89 | +0.005 (+0.56%) | 19,566,700 |
21 Sep 2023 | CNY | 0.88 | 0.889 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 11,411,700 |
20 Sep 2023 | CNY | 0.884 | 0.889 | 0.883 | 0.885 | 0.885 | -0.004 (-0.45%) | 18,378,300 |
19 Sep 2023 | CNY | 0.89 | 0.891 | 0.886 | 0.889 | 0.889 | +0.002 (+0.23%) | 14,431,100 |
18 Sep 2023 | CNY | 0.887 | 0.891 | 0.885 | 0.887 | 0.887 | 0.0 (0.0%) | 14,813,400 |
15 Sep 2023 | CNY | 0.889 | 0.896 | 0.885 | 0.887 | 0.887 | -0.003 (-0.34%) | 17,522,700 |
14 Sep 2023 | CNY | 0.889 | 0.894 | 0.887 | 0.89 | 0.89 | +0.001 (+0.11%) | 9,150,300 |
13 Sep 2023 | CNY | 0.893 | 0.894 | 0.885 | 0.889 | 0.889 | -0.002 (-0.22%) | 8,711,900 |
12 Sep 2023 | CNY | 0.893 | 0.893 | 0.888 | 0.891 | 0.891 | -0.001 (-0.11%) | 16,196,900 |