Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.756 | 0.756 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 73,619,000 |
24 Nov 2023 | CNY | 0.757 | 0.759 | 0.752 | 0.755 | 0.755 | -0.003 (-0.40%) | 61,214,400 |
23 Nov 2023 | CNY | 0.756 | 0.759 | 0.751 | 0.758 | 0.758 | +0.003 (+0.40%) | 61,892,500 |
22 Nov 2023 | CNY | 0.763 | 0.763 | 0.754 | 0.755 | 0.755 | -0.008 (-1.05%) | 65,579,400 |
21 Nov 2023 | CNY | 0.762 | 0.768 | 0.761 | 0.763 | 0.763 | +0.004 (+0.53%) | 64,590,000 |
20 Nov 2023 | CNY | 0.758 | 0.763 | 0.753 | 0.759 | 0.759 | +0.002 (+0.26%) | 73,000,400 |
17 Nov 2023 | CNY | 0.756 | 0.758 | 0.752 | 0.757 | 0.757 | +0.001 (+0.13%) | 64,514,800 |
16 Nov 2023 | CNY | 0.764 | 0.764 | 0.755 | 0.756 | 0.756 | -0.008 (-1.05%) | 49,397,100 |
15 Nov 2023 | CNY | 0.763 | 0.766 | 0.761 | 0.764 | 0.764 | +0.005 (+0.66%) | 67,636,100 |
14 Nov 2023 | CNY | 0.76 | 0.762 | 0.756 | 0.759 | 0.759 | +0.001 (+0.13%) | 66,209,300 |
13 Nov 2023 | CNY | 0.76 | 0.761 | 0.754 | 0.758 | 0.758 | -0.002 (-0.26%) | 59,209,700 |
10 Nov 2023 | CNY | 0.764 | 0.764 | 0.756 | 0.76 | 0.76 | -0.005 (-0.65%) | 54,407,800 |
9 Nov 2023 | CNY | 0.764 | 0.767 | 0.762 | 0.765 | 0.765 | +0.001 (+0.13%) | 66,098,400 |
8 Nov 2023 | CNY | 0.765 | 0.768 | 0.76 | 0.764 | 0.764 | -0.001 (-0.13%) | 60,442,400 |
7 Nov 2023 | CNY | 0.767 | 0.769 | 0.763 | 0.765 | 0.765 | -0.004 (-0.52%) | 52,131,000 |
6 Nov 2023 | CNY | 0.762 | 0.771 | 0.762 | 0.769 | 0.769 | +0.009 (+1.18%) | 63,473,400 |
3 Nov 2023 | CNY | 0.755 | 0.763 | 0.755 | 0.76 | 0.76 | +0.004 (+0.53%) | 39,127,800 |
2 Nov 2023 | CNY | 0.757 | 0.763 | 0.755 | 0.756 | 0.756 | -0.002 (-0.26%) | 88,776,200 |
1 Nov 2023 | CNY | 0.762 | 0.763 | 0.756 | 0.758 | 0.758 | +0.001 (+0.13%) | 70,447,400 |
31 Oct 2023 | CNY | 0.76 | 0.76 | 0.752 | 0.757 | 0.757 | -0.002 (-0.26%) | 69,967,600 |
30 Oct 2023 | CNY | 0.754 | 0.761 | 0.754 | 0.759 | 0.759 | +0.003 (+0.40%) | 73,159,500 |
27 Oct 2023 | CNY | 0.746 | 0.758 | 0.743 | 0.756 | 0.756 | +0.009 (+1.20%) | 71,678,660 |
26 Oct 2023 | CNY | 0.742 | 0.747 | 0.738 | 0.747 | 0.747 | +0.005 (+0.67%) | 73,596,800 |
25 Oct 2023 | CNY | 0.743 | 0.748 | 0.74 | 0.742 | 0.742 | +0.004 (+0.54%) | 92,154,000 |
24 Oct 2023 | CNY | 0.735 | 0.74 | 0.731 | 0.738 | 0.738 | +0.003 (+0.41%) | 67,606,800 |
23 Oct 2023 | CNY | 0.743 | 0.743 | 0.73 | 0.735 | 0.735 | -0.008 (-1.08%) | 68,538,400 |
20 Oct 2023 | CNY | 0.746 | 0.75 | 0.74 | 0.743 | 0.743 | -0.004 (-0.54%) | 97,800,100 |
19 Oct 2023 | CNY | 0.759 | 0.759 | 0.746 | 0.747 | 0.747 | -0.016 (-2.10%) | 77,410,400 |
18 Oct 2023 | CNY | 0.77 | 0.77 | 0.762 | 0.763 | 0.763 | -0.007 (-0.91%) | 48,314,500 |
17 Oct 2023 | CNY | 0.768 | 0.77 | 0.765 | 0.77 | 0.77 | +0.003 (+0.39%) | 50,064,900 |