Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.848 | 0.855 | 0.845 | 0.848 | 0.848 | 0.0 (0.0%) | 12,362,000 |
13 Nov 2023 | CNY | 0.854 | 0.858 | 0.841 | 0.848 | 0.848 | -0.006 (-0.70%) | 9,945,300 |
10 Nov 2023 | CNY | 0.851 | 0.861 | 0.845 | 0.854 | 0.854 | 0.0 (0.0%) | 11,768,600 |
9 Nov 2023 | CNY | 0.862 | 0.873 | 0.851 | 0.854 | 0.854 | -0.009 (-1.04%) | 15,050,700 |
8 Nov 2023 | CNY | 0.854 | 0.87 | 0.852 | 0.863 | 0.863 | +0.01 (+1.17%) | 19,560,200 |
7 Nov 2023 | CNY | 0.859 | 0.866 | 0.853 | 0.853 | 0.853 | -0.008 (-0.93%) | 14,898,390 |
6 Nov 2023 | CNY | 0.84 | 0.866 | 0.84 | 0.861 | 0.861 | +0.025 (+2.99%) | 20,810,000 |
3 Nov 2023 | CNY | 0.838 | 0.844 | 0.836 | 0.836 | 0.836 | -0.002 (-0.24%) | 13,765,500 |
2 Nov 2023 | CNY | 0.843 | 0.853 | 0.838 | 0.838 | 0.838 | -0.002 (-0.24%) | 15,086,400 |
1 Nov 2023 | CNY | 0.843 | 0.845 | 0.831 | 0.84 | 0.84 | -0.003 (-0.36%) | 16,605,600 |
31 Oct 2023 | CNY | 0.837 | 0.846 | 0.833 | 0.843 | 0.843 | +0.007 (+0.84%) | 20,238,400 |
30 Oct 2023 | CNY | 0.817 | 0.842 | 0.815 | 0.836 | 0.836 | +0.019 (+2.33%) | 23,132,700 |
27 Oct 2023 | CNY | 0.777 | 0.827 | 0.776 | 0.817 | 0.817 | +0.034 (+4.34%) | 24,166,700 |
26 Oct 2023 | CNY | 0.78 | 0.784 | 0.771 | 0.783 | 0.783 | 0.0 (0.0%) | 13,245,700 |
25 Oct 2023 | CNY | 0.788 | 0.793 | 0.781 | 0.783 | 0.783 | -0.001 (-0.13%) | 11,989,500 |
24 Oct 2023 | CNY | 0.772 | 0.787 | 0.768 | 0.784 | 0.784 | +0.012 (+1.55%) | 12,715,100 |
23 Oct 2023 | CNY | 0.774 | 0.779 | 0.766 | 0.772 | 0.772 | -0.002 (-0.26%) | 11,243,100 |
20 Oct 2023 | CNY | 0.789 | 0.789 | 0.774 | 0.774 | 0.774 | -0.015 (-1.90%) | 15,320,900 |
19 Oct 2023 | CNY | 0.798 | 0.799 | 0.789 | 0.789 | 0.789 | -0.011 (-1.37%) | 12,520,100 |
18 Oct 2023 | CNY | 0.811 | 0.811 | 0.8 | 0.8 | 0.8 | -0.013 (-1.60%) | 11,251,600 |
17 Oct 2023 | CNY | 0.818 | 0.818 | 0.804 | 0.813 | 0.813 | -0.004 (-0.49%) | 18,197,100 |
16 Oct 2023 | CNY | 0.828 | 0.833 | 0.813 | 0.817 | 0.817 | -0.011 (-1.33%) | 12,853,500 |
13 Oct 2023 | CNY | 0.822 | 0.833 | 0.822 | 0.828 | 0.828 | 0.0 (0.0%) | 14,049,100 |
12 Oct 2023 | CNY | 0.822 | 0.835 | 0.819 | 0.828 | 0.828 | +0.005 (+0.61%) | 16,752,611 |
11 Oct 2023 | CNY | 0.807 | 0.836 | 0.807 | 0.823 | 0.823 | +0.016 (+1.98%) | 23,024,600 |
10 Oct 2023 | CNY | 0.822 | 0.822 | 0.804 | 0.807 | 0.807 | -0.017 (-2.06%) | 18,837,100 |
9 Oct 2023 | CNY | 0.795 | 0.825 | 0.795 | 0.824 | 0.824 | +0.032 (+4.04%) | 34,081,700 |
28 Sep 2023 | CNY | 0.796 | 0.801 | 0.791 | 0.792 | 0.792 | -0.005 (-0.63%) | 11,426,700 |
27 Sep 2023 | CNY | 0.781 | 0.8 | 0.781 | 0.797 | 0.797 | +0.016 (+2.05%) | 15,961,800 |
26 Sep 2023 | CNY | 0.786 | 0.788 | 0.781 | 0.781 | 0.781 | -0.007 (-0.89%) | 9,573,000 |