Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 0.891 | 0.891 | 0.868 | 0.871 | 0.871 | -0.02 (-2.24%) | 2,543,700 |
23 Nov 2023 | CNY | 0.881 | 0.891 | 0.873 | 0.891 | 0.891 | +0.006 (+0.68%) | 4,786,000 |
22 Nov 2023 | CNY | 0.897 | 0.899 | 0.885 | 0.885 | 0.885 | -0.012 (-1.34%) | 2,524,400 |
21 Nov 2023 | CNY | 0.911 | 0.912 | 0.894 | 0.897 | 0.897 | -0.014 (-1.54%) | 729,600 |
20 Nov 2023 | CNY | 0.9 | 0.915 | 0.9 | 0.911 | 0.911 | +0.012 (+1.33%) | 377,400 |
17 Nov 2023 | CNY | 0.899 | 0.903 | 0.893 | 0.899 | 0.899 | -0.001 (-0.11%) | 1,890,000 |
16 Nov 2023 | CNY | 0.905 | 0.912 | 0.9 | 0.9 | 0.9 | -0.007 (-0.77%) | 4,133,100 |
15 Nov 2023 | CNY | 0.908 | 0.915 | 0.905 | 0.907 | 0.907 | -0.002 (-0.22%) | 804,500 |
14 Nov 2023 | CNY | 0.899 | 0.91 | 0.899 | 0.909 | 0.909 | +0.009 (+1.00%) | 543,800 |
13 Nov 2023 | CNY | 0.892 | 0.902 | 0.892 | 0.9 | 0.9 | +0.016 (+1.81%) | 1,260,000 |
10 Nov 2023 | CNY | 0.883 | 0.887 | 0.88 | 0.884 | 0.884 | -0.007 (-0.79%) | 440,000 |
9 Nov 2023 | CNY | 0.873 | 0.895 | 0.873 | 0.891 | 0.891 | +0.002 (+0.22%) | 384,500 |
8 Nov 2023 | CNY | 0.888 | 0.899 | 0.884 | 0.889 | 0.889 | +0.004 (+0.45%) | 4,024,300 |
7 Nov 2023 | CNY | 0.876 | 0.887 | 0.875 | 0.885 | 0.885 | +0.011 (+1.26%) | 781,000 |
6 Nov 2023 | CNY | 0.858 | 0.875 | 0.858 | 0.874 | 0.874 | +0.021 (+2.46%) | 495,600 |
3 Nov 2023 | CNY | 0.843 | 0.856 | 0.843 | 0.853 | 0.853 | +0.018 (+2.16%) | 3,097,200 |
2 Nov 2023 | CNY | 0.848 | 0.849 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,946,500 |
1 Nov 2023 | CNY | 0.855 | 0.857 | 0.844 | 0.845 | 0.845 | -0.005 (-0.59%) | 4,588,500 |
31 Oct 2023 | CNY | 0.861 | 0.861 | 0.847 | 0.85 | 0.85 | -0.011 (-1.28%) | 158,800 |
30 Oct 2023 | CNY | 0.838 | 0.862 | 0.838 | 0.861 | 0.861 | +0.019 (+2.26%) | 393,400 |
27 Oct 2023 | CNY | 0.834 | 0.847 | 0.829 | 0.842 | 0.842 | 0.0 (0.0%) | 1,052,100 |
26 Oct 2023 | CNY | 0.83 | 0.842 | 0.83 | 0.842 | 0.842 | +0.003 (+0.36%) | 3,734,200 |
25 Oct 2023 | CNY | 0.822 | 0.849 | 0.822 | 0.839 | 0.839 | +0.021 (+2.57%) | 1,535,300 |
24 Oct 2023 | CNY | 0.812 | 0.829 | 0.81 | 0.818 | 0.818 | +0.002 (+0.25%) | 3,614,300 |
23 Oct 2023 | CNY | 0.826 | 0.826 | 0.811 | 0.816 | 0.816 | -0.013 (-1.57%) | 2,332,200 |
20 Oct 2023 | CNY | 0.848 | 0.851 | 0.829 | 0.829 | 0.829 | -0.026 (-3.04%) | 1,111,000 |
19 Oct 2023 | CNY | 0.87 | 0.876 | 0.855 | 0.855 | 0.855 | -0.007 (-0.81%) | 606,100 |
18 Oct 2023 | CNY | 0.87 | 0.87 | 0.851 | 0.862 | 0.862 | -0.016 (-1.82%) | 1,987,600 |
17 Oct 2023 | CNY | 0.879 | 0.879 | 0.869 | 0.878 | 0.878 | +0.007 (+0.80%) | 206,500 |
16 Oct 2023 | CNY | 0.884 | 0.884 | 0.869 | 0.871 | 0.871 | -0.014 (-1.58%) | 360,300 |