Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | CNY | 0.947 | 0.98 | 0.947 | 0.966 | 0.966 | +0.002 (+0.21%) | 11,950,900 |
1 Dec 2023 | CNY | 0.94 | 0.967 | 0.94 | 0.964 | 0.964 | +0.022 (+2.34%) | 9,653,700 |
30 Nov 2023 | CNY | 0.976 | 0.977 | 0.932 | 0.942 | 0.942 | -0.007 (-0.74%) | 15,126,800 |
29 Nov 2023 | CNY | 0.957 | 0.958 | 0.947 | 0.949 | 0.949 | -0.008 (-0.84%) | 13,745,500 |
28 Nov 2023 | CNY | 0.954 | 0.96 | 0.946 | 0.957 | 0.957 | +0.003 (+0.31%) | 12,595,100 |
27 Nov 2023 | CNY | 0.95 | 0.963 | 0.95 | 0.954 | 0.954 | +0.003 (+0.32%) | 12,330,210 |
24 Nov 2023 | CNY | 0.951 | 0.985 | 0.95 | 0.951 | 0.951 | -0.03 (-3.06%) | 13,879,700 |
23 Nov 2023 | CNY | 0.968 | 0.981 | 0.956 | 0.981 | 0.981 | +0.009 (+0.93%) | 13,171,800 |
22 Nov 2023 | CNY | 0.983 | 0.992 | 0.972 | 0.972 | 0.972 | -0.011 (-1.12%) | 13,483,910 |
21 Nov 2023 | CNY | 1 | 1 | 0.979 | 0.983 | 0.983 | -0.017 (-1.70%) | 11,556,600 |
20 Nov 2023 | CNY | 0.989 | 1.008 | 0.981 | 1 | 1 | +0.011 (+1.11%) | 16,728,710 |
17 Nov 2023 | CNY | 0.96 | 0.996 | 0.96 | 0.989 | 0.989 | +0.003 (+0.30%) | 10,833,100 |
16 Nov 2023 | CNY | 0.98 | 0.999 | 0.98 | 0.986 | 0.986 | -0.001 (-0.10%) | 19,167,780 |
15 Nov 2023 | CNY | 1.002 | 1.004 | 0.984 | 0.987 | 0.987 | -0.007 (-0.70%) | 29,818,910 |
14 Nov 2023 | CNY | 0.98 | 0.998 | 0.98 | 0.994 | 0.994 | +0.009 (+0.91%) | 17,225,800 |
13 Nov 2023 | CNY | 0.962 | 0.988 | 0.962 | 0.985 | 0.985 | +0.029 (+3.03%) | 14,202,850 |
10 Nov 2023 | CNY | 0.962 | 0.967 | 0.956 | 0.956 | 0.956 | -0.017 (-1.75%) | 13,680,500 |
9 Nov 2023 | CNY | 0.968 | 0.979 | 0.96 | 0.973 | 0.973 | +0.005 (+0.52%) | 13,333,450 |
8 Nov 2023 | CNY | 0.961 | 0.983 | 0.959 | 0.968 | 0.968 | +0.007 (+0.73%) | 18,078,000 |
7 Nov 2023 | CNY | 0.949 | 0.965 | 0.949 | 0.961 | 0.961 | +0.012 (+1.26%) | 18,674,600 |
6 Nov 2023 | CNY | 0.927 | 0.951 | 0.927 | 0.949 | 0.949 | +0.025 (+2.71%) | 18,106,400 |
3 Nov 2023 | CNY | 0.904 | 0.924 | 0.904 | 0.924 | 0.924 | +0.023 (+2.55%) | 13,258,150 |
2 Nov 2023 | CNY | 0.915 | 0.917 | 0.899 | 0.901 | 0.901 | -0.01 (-1.10%) | 20,405,800 |
1 Nov 2023 | CNY | 0.921 | 0.924 | 0.909 | 0.911 | 0.911 | -0.004 (-0.44%) | 9,570,900 |
31 Oct 2023 | CNY | 0.923 | 0.926 | 0.909 | 0.915 | 0.915 | -0.014 (-1.51%) | 4,662,900 |
30 Oct 2023 | CNY | 0.913 | 0.932 | 0.909 | 0.929 | 0.929 | +0.014 (+1.53%) | 10,082,560 |
27 Oct 2023 | CNY | 0.911 | 0.918 | 0.897 | 0.915 | 0.915 | 0.0 (0.0%) | 14,852,800 |
26 Oct 2023 | CNY | 0.9 | 0.915 | 0.896 | 0.915 | 0.915 | +0.008 (+0.88%) | 5,461,600 |
25 Oct 2023 | CNY | 0.892 | 0.918 | 0.892 | 0.907 | 0.907 | +0.021 (+2.37%) | 10,618,800 |
24 Oct 2023 | CNY | 0.877 | 0.894 | 0.868 | 0.886 | 0.886 | +0.008 (+0.91%) | 16,292,600 |