Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.86 | 0.86 | 0.845 | 0.846 | 0.846 | -0.011 (-1.28%) | 17,507,300 |
1 Nov 2023 | CNY | 0.861 | 0.863 | 0.854 | 0.857 | 0.857 | -0.004 (-0.46%) | 21,450,900 |
31 Oct 2023 | CNY | 0.866 | 0.87 | 0.856 | 0.861 | 0.861 | -0.005 (-0.58%) | 17,922,200 |
30 Oct 2023 | CNY | 0.852 | 0.87 | 0.848 | 0.866 | 0.866 | +0.014 (+1.64%) | 64,121,800 |
27 Oct 2023 | CNY | 0.837 | 0.855 | 0.832 | 0.852 | 0.852 | +0.015 (+1.79%) | 29,678,200 |
26 Oct 2023 | CNY | 0.835 | 0.84 | 0.826 | 0.837 | 0.837 | 0.0 (0.0%) | 25,670,400 |
25 Oct 2023 | CNY | 0.843 | 0.849 | 0.837 | 0.837 | 0.837 | -0.003 (-0.36%) | 21,945,100 |
24 Oct 2023 | CNY | 0.835 | 0.845 | 0.827 | 0.84 | 0.84 | +0.011 (+1.33%) | 18,308,000 |
23 Oct 2023 | CNY | 0.85 | 0.85 | 0.824 | 0.829 | 0.829 | -0.021 (-2.47%) | 25,463,700 |
20 Oct 2023 | CNY | 0.857 | 0.86 | 0.848 | 0.85 | 0.85 | -0.008 (-0.93%) | 23,846,000 |
19 Oct 2023 | CNY | 0.855 | 0.867 | 0.854 | 0.858 | 0.858 | -0.001 (-0.12%) | 25,423,700 |
18 Oct 2023 | CNY | 0.871 | 0.871 | 0.859 | 0.859 | 0.859 | -0.014 (-1.60%) | 26,481,300 |
17 Oct 2023 | CNY | 0.861 | 0.875 | 0.861 | 0.873 | 0.873 | +0.007 (+0.81%) | 24,596,700 |
16 Oct 2023 | CNY | 0.88 | 0.88 | 0.861 | 0.866 | 0.866 | -0.016 (-1.81%) | 14,282,800 |
13 Oct 2023 | CNY | 0.884 | 0.886 | 0.879 | 0.882 | 0.882 | -0.009 (-1.01%) | 12,965,900 |
12 Oct 2023 | CNY | 0.885 | 0.891 | 0.88 | 0.891 | 0.891 | +0.008 (+0.91%) | 22,131,000 |
11 Oct 2023 | CNY | 0.876 | 0.886 | 0.876 | 0.883 | 0.883 | +0.009 (+1.03%) | 15,989,300 |
10 Oct 2023 | CNY | 0.88 | 0.884 | 0.874 | 0.874 | 0.874 | -0.005 (-0.57%) | 13,570,400 |
9 Oct 2023 | CNY | 0.883 | 0.884 | 0.876 | 0.879 | 0.879 | -0.004 (-0.45%) | 34,133,100 |
28 Sep 2023 | CNY | 0.879 | 0.885 | 0.874 | 0.883 | 0.883 | +0.007 (+0.80%) | 24,360,100 |
27 Sep 2023 | CNY | 0.869 | 0.88 | 0.869 | 0.876 | 0.876 | +0.007 (+0.81%) | 23,697,000 |
26 Sep 2023 | CNY | 0.868 | 0.876 | 0.867 | 0.869 | 0.869 | +0.001 (+0.12%) | 25,723,900 |
25 Sep 2023 | CNY | 0.875 | 0.875 | 0.866 | 0.868 | 0.868 | -0.006 (-0.69%) | 22,955,200 |
22 Sep 2023 | CNY | 0.854 | 0.875 | 0.854 | 0.874 | 0.874 | +0.019 (+2.22%) | 31,927,700 |
21 Sep 2023 | CNY | 0.86 | 0.864 | 0.854 | 0.855 | 0.855 | -0.007 (-0.81%) | 35,315,600 |
20 Sep 2023 | CNY | 0.868 | 0.87 | 0.86 | 0.862 | 0.862 | -0.006 (-0.69%) | 31,819,600 |
19 Sep 2023 | CNY | 0.87 | 0.874 | 0.865 | 0.868 | 0.868 | -0.006 (-0.69%) | 37,767,000 |
18 Sep 2023 | CNY | 0.87 | 0.88 | 0.868 | 0.874 | 0.874 | -0.001 (-0.11%) | 44,383,500 |
15 Sep 2023 | CNY | 0.9 | 0.9 | 0.87 | 0.875 | 0.875 | +0.001 (+0.11%) | 39,046,200 |
14 Sep 2023 | CNY | 0.881 | 0.883 | 0.871 | 0.874 | 0.874 | -0.009 (-1.02%) | 28,344,900 |