Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 0.733 | 0.733 | 0.723 | 0.727 | 0.727 | -0.007 (-0.95%) | 1,654,100 |
31 Oct 2023 | CNY | 0.759 | 0.759 | 0.729 | 0.734 | 0.734 | -0.012 (-1.61%) | 3,590,500 |
30 Oct 2023 | CNY | 0.737 | 0.747 | 0.732 | 0.746 | 0.746 | +0.039 (+5.52%) | 3,827,600 |
27 Oct 2023 | CNY | 0.728 | 0.739 | 0.707 | 0.707 | 0.707 | -0.004 (-0.56%) | 1,421,100 |
26 Oct 2023 | CNY | 0.704 | 0.711 | 0.696 | 0.711 | 0.711 | -0.004 (-0.56%) | 1,202,500 |
25 Oct 2023 | CNY | 0.723 | 0.727 | 0.714 | 0.715 | 0.715 | -0.004 (-0.56%) | 1,035,800 |
24 Oct 2023 | CNY | 0.721 | 0.723 | 0.715 | 0.719 | 0.719 | +0.003 (+0.42%) | 1,674,500 |
23 Oct 2023 | CNY | 0.722 | 0.723 | 0.712 | 0.716 | 0.716 | -0.018 (-2.45%) | 511,300 |
20 Oct 2023 | CNY | 0.73 | 0.741 | 0.729 | 0.734 | 0.734 | +0.004 (+0.55%) | 1,505,300 |
19 Oct 2023 | CNY | 0.74 | 0.759 | 0.729 | 0.73 | 0.73 | -0.011 (-1.48%) | 1,074,300 |
18 Oct 2023 | CNY | 0.745 | 0.748 | 0.741 | 0.741 | 0.741 | -0.007 (-0.94%) | 836,100 |
17 Oct 2023 | CNY | 0.745 | 0.753 | 0.745 | 0.748 | 0.748 | +0.003 (+0.40%) | 664,600 |
16 Oct 2023 | CNY | 0.758 | 0.761 | 0.743 | 0.745 | 0.745 | -0.017 (-2.23%) | 4,928,500 |
13 Oct 2023 | CNY | 0.766 | 0.769 | 0.757 | 0.762 | 0.762 | -0.013 (-1.68%) | 4,436,700 |
12 Oct 2023 | CNY | 0.765 | 0.779 | 0.763 | 0.775 | 0.775 | +0.015 (+1.97%) | 1,490,400 |
11 Oct 2023 | CNY | 0.768 | 0.769 | 0.757 | 0.76 | 0.76 | 0.0 (0.0%) | 1,709,400 |
10 Oct 2023 | CNY | 0.769 | 0.77 | 0.76 | 0.76 | 0.76 | -0.003 (-0.39%) | 1,771,700 |
9 Oct 2023 | CNY | 0.778 | 0.778 | 0.759 | 0.763 | 0.763 | -0.007 (-0.91%) | 413,600 |
28 Sep 2023 | CNY | 0.778 | 0.778 | 0.769 | 0.77 | 0.77 | -0.002 (-0.26%) | 125,400 |
27 Sep 2023 | CNY | 0.779 | 0.782 | 0.769 | 0.772 | 0.772 | +0.012 (+1.58%) | 1,011,300 |
26 Sep 2023 | CNY | 0.767 | 0.767 | 0.76 | 0.76 | 0.76 | -0.009 (-1.17%) | 495,300 |
25 Sep 2023 | CNY | 0.771 | 0.771 | 0.766 | 0.769 | 0.769 | -0.002 (-0.26%) | 3,605,100 |
22 Sep 2023 | CNY | 0.759 | 0.773 | 0.759 | 0.771 | 0.771 | +0.011 (+1.45%) | 6,066,100 |
21 Sep 2023 | CNY | 0.764 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 152,200 |
20 Sep 2023 | CNY | 0.77 | 0.773 | 0.77 | 0.77 | 0.77 | -0.007 (-0.90%) | 62,300 |
19 Sep 2023 | CNY | 0.785 | 0.785 | 0.775 | 0.777 | 0.777 | -0.007 (-0.89%) | 5,021,100 |
18 Sep 2023 | CNY | 0.777 | 0.791 | 0.774 | 0.784 | 0.784 | +0.009 (+1.16%) | 328,600 |
15 Sep 2023 | CNY | 0.782 | 0.782 | 0.775 | 0.775 | 0.775 | -0.009 (-1.15%) | 162,300 |
14 Sep 2023 | CNY | 0.787 | 0.791 | 0.781 | 0.784 | 0.784 | -0.007 (-0.88%) | 837,500 |
13 Sep 2023 | CNY | 0.8 | 0.8 | 0.79 | 0.791 | 0.791 | -0.01 (-1.25%) | 572,600 |