Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 0.806 | 0.812 | 0.806 | 0.812 | 0.812 | +0.006 (+0.74%) | 1,747,200 |
22 Nov 2023 | CNY | 0.81 | 0.81 | 0.805 | 0.806 | 0.806 | -0.005 (-0.62%) | 2,493,290 |
21 Nov 2023 | CNY | 0.811 | 0.818 | 0.81 | 0.811 | 0.811 | 0.0 (0.0%) | 2,996,500 |
20 Nov 2023 | CNY | 0.803 | 0.812 | 0.8 | 0.811 | 0.811 | +0.008 (+1.00%) | 5,438,100 |
17 Nov 2023 | CNY | 0.793 | 0.803 | 0.793 | 0.803 | 0.803 | +0.01 (+1.26%) | 3,367,200 |
16 Nov 2023 | CNY | 0.799 | 0.803 | 0.793 | 0.793 | 0.793 | -0.008 (-1.00%) | 1,227,800 |
15 Nov 2023 | CNY | 0.808 | 0.808 | 0.799 | 0.801 | 0.801 | 0.0 (0.0%) | 2,654,300 |
14 Nov 2023 | CNY | 0.798 | 0.806 | 0.797 | 0.801 | 0.801 | +0.003 (+0.38%) | 2,257,300 |
13 Nov 2023 | CNY | 0.807 | 0.807 | 0.796 | 0.798 | 0.798 | -0.008 (-0.99%) | 3,421,800 |
10 Nov 2023 | CNY | 0.8 | 0.812 | 0.796 | 0.806 | 0.806 | +0.001 (+0.12%) | 4,796,300 |
9 Nov 2023 | CNY | 0.82 | 0.823 | 0.804 | 0.805 | 0.805 | -0.007 (-0.86%) | 3,909,000 |
8 Nov 2023 | CNY | 0.809 | 0.82 | 0.809 | 0.812 | 0.812 | +0.004 (+0.50%) | 3,162,700 |
7 Nov 2023 | CNY | 0.81 | 0.816 | 0.807 | 0.808 | 0.808 | -0.002 (-0.25%) | 5,631,300 |
6 Nov 2023 | CNY | 0.789 | 0.817 | 0.789 | 0.81 | 0.81 | +0.02 (+2.53%) | 6,751,800 |
3 Nov 2023 | CNY | 0.792 | 0.796 | 0.788 | 0.79 | 0.79 | -0.002 (-0.25%) | 8,250,800 |
2 Nov 2023 | CNY | 0.8 | 0.815 | 0.79 | 0.792 | 0.792 | -0.005 (-0.63%) | 5,023,600 |
1 Nov 2023 | CNY | 0.795 | 0.809 | 0.785 | 0.797 | 0.797 | +0.003 (+0.38%) | 6,355,700 |
31 Oct 2023 | CNY | 0.796 | 0.798 | 0.771 | 0.794 | 0.794 | +0.004 (+0.51%) | 6,207,100 |
30 Oct 2023 | CNY | 0.779 | 0.794 | 0.779 | 0.79 | 0.79 | +0.02 (+2.60%) | 5,271,200 |
27 Oct 2023 | CNY | 0.74 | 0.779 | 0.739 | 0.77 | 0.77 | +0.03 (+4.05%) | 5,607,600 |
26 Oct 2023 | CNY | 0.731 | 0.74 | 0.728 | 0.74 | 0.74 | +0.001 (+0.14%) | 2,660,300 |
25 Oct 2023 | CNY | 0.743 | 0.751 | 0.737 | 0.739 | 0.739 | -0.006 (-0.81%) | 3,351,600 |
24 Oct 2023 | CNY | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | +0.02 (+2.76%) | 6,512,000 |
23 Oct 2023 | CNY | 0.726 | 0.735 | 0.723 | 0.725 | 0.725 | -0.007 (-0.96%) | 5,818,100 |
20 Oct 2023 | CNY | 0.741 | 0.741 | 0.731 | 0.732 | 0.732 | -0.012 (-1.61%) | 4,725,000 |
19 Oct 2023 | CNY | 0.752 | 0.753 | 0.744 | 0.744 | 0.744 | -0.011 (-1.46%) | 2,600,400 |
18 Oct 2023 | CNY | 0.759 | 0.763 | 0.755 | 0.755 | 0.755 | -0.012 (-1.56%) | 2,606,600 |
17 Oct 2023 | CNY | 0.773 | 0.773 | 0.759 | 0.767 | 0.767 | -0.006 (-0.78%) | 3,673,900 |
16 Oct 2023 | CNY | 0.784 | 0.784 | 0.769 | 0.773 | 0.773 | -0.01 (-1.28%) | 5,005,700 |
13 Oct 2023 | CNY | 0.778 | 0.786 | 0.778 | 0.783 | 0.783 | +0.003 (+0.38%) | 6,158,500 |