Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 0.873 | 0.914 | 0.853 | 0.856 | 0.856 | -0.008 (-0.93%) | 3,149,000 |
20 Nov 2023 | CNY | 0.855 | 0.867 | 0.851 | 0.864 | 0.864 | +0.014 (+1.65%) | 3,410,500 |
17 Nov 2023 | CNY | 0.844 | 0.85 | 0.843 | 0.85 | 0.85 | +0.007 (+0.83%) | 1,760,300 |
16 Nov 2023 | CNY | 0.859 | 0.859 | 0.843 | 0.843 | 0.843 | -0.012 (-1.40%) | 2,470,700 |
15 Nov 2023 | CNY | 0.848 | 0.859 | 0.848 | 0.855 | 0.855 | +0.009 (+1.06%) | 2,288,700 |
14 Nov 2023 | CNY | 0.844 | 0.85 | 0.841 | 0.846 | 0.846 | 0.0 (0.0%) | 2,478,500 |
13 Nov 2023 | CNY | 0.84 | 0.85 | 0.84 | 0.846 | 0.846 | +0.006 (+0.71%) | 3,606,300 |
10 Nov 2023 | CNY | 0.839 | 0.844 | 0.837 | 0.84 | 0.84 | -0.004 (-0.47%) | 4,892,800 |
9 Nov 2023 | CNY | 0.848 | 0.851 | 0.842 | 0.844 | 0.844 | -0.003 (-0.35%) | 6,007,300 |
8 Nov 2023 | CNY | 0.844 | 0.85 | 0.841 | 0.847 | 0.847 | +0.001 (+0.12%) | 5,187,100 |
7 Nov 2023 | CNY | 0.843 | 0.85 | 0.839 | 0.846 | 0.846 | +0.001 (+0.12%) | 4,636,400 |
6 Nov 2023 | CNY | 0.824 | 0.845 | 0.824 | 0.845 | 0.845 | +0.023 (+2.80%) | 6,343,500 |
3 Nov 2023 | CNY | 0.821 | 0.828 | 0.802 | 0.822 | 0.822 | +0.023 (+2.88%) | 6,643,300 |
2 Nov 2023 | CNY | 0.809 | 0.813 | 0.798 | 0.799 | 0.799 | -0.01 (-1.24%) | 3,562,500 |
1 Nov 2023 | CNY | 0.821 | 0.821 | 0.808 | 0.809 | 0.809 | -0.004 (-0.49%) | 5,144,200 |
31 Oct 2023 | CNY | 0.815 | 0.821 | 0.808 | 0.813 | 0.813 | -0.006 (-0.73%) | 3,738,600 |
30 Oct 2023 | CNY | 0.806 | 0.823 | 0.804 | 0.819 | 0.819 | +0.009 (+1.11%) | 7,700,600 |
27 Oct 2023 | CNY | 0.794 | 0.813 | 0.793 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,806,400 |
26 Oct 2023 | CNY | 0.798 | 0.801 | 0.788 | 0.8 | 0.8 | +0.001 (+0.13%) | 6,259,700 |
25 Oct 2023 | CNY | 0.803 | 0.811 | 0.798 | 0.799 | 0.799 | +0.001 (+0.13%) | 3,587,700 |
24 Oct 2023 | CNY | 0.802 | 0.803 | 0.789 | 0.798 | 0.798 | -0.002 (-0.25%) | 6,907,800 |
23 Oct 2023 | CNY | 0.816 | 0.816 | 0.794 | 0.8 | 0.8 | -0.012 (-1.48%) | 8,293,700 |
20 Oct 2023 | CNY | 0.829 | 0.829 | 0.81 | 0.812 | 0.812 | -0.017 (-2.05%) | 4,738,200 |
19 Oct 2023 | CNY | 0.83 | 0.837 | 0.827 | 0.829 | 0.829 | -0.005 (-0.60%) | 6,002,900 |
18 Oct 2023 | CNY | 0.835 | 0.836 | 0.827 | 0.834 | 0.834 | -0.006 (-0.71%) | 2,525,900 |
17 Oct 2023 | CNY | 0.842 | 0.843 | 0.835 | 0.84 | 0.84 | -0.002 (-0.24%) | 3,279,700 |
16 Oct 2023 | CNY | 0.853 | 0.853 | 0.839 | 0.842 | 0.842 | -0.011 (-1.29%) | 2,632,800 |
13 Oct 2023 | CNY | 0.867 | 0.867 | 0.852 | 0.853 | 0.853 | -0.015 (-1.73%) | 3,120,000 |
12 Oct 2023 | CNY | 0.871 | 0.871 | 0.861 | 0.868 | 0.868 | 0.0 (0.0%) | 5,914,300 |
11 Oct 2023 | CNY | 0.859 | 0.873 | 0.859 | 0.868 | 0.868 | +0.009 (+1.05%) | 7,112,000 |