Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 6.07 | 6.07 | 5.99 | 6 | 6 | -0.07 (-1.15%) | 14,524,473 |
25 Sep 2023 | CNY | 6.11 | 6.11 | 6 | 6.07 | 6.07 | -0.04 (-0.65%) | 15,160,412 |
22 Sep 2023 | CNY | 6 | 6.12 | 5.94 | 6.11 | 6.11 | +0.14 (+2.35%) | 14,835,207 |
21 Sep 2023 | CNY | 6.04 | 6.05 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 10,429,653 |
20 Sep 2023 | CNY | 6 | 6.11 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 11,734,366 |
19 Sep 2023 | CNY | 6.1 | 6.1 | 5.98 | 6.01 | 6.01 | -0.09 (-1.48%) | 10,013,673 |
18 Sep 2023 | CNY | 6.06 | 6.14 | 5.98 | 6.1 | 6.1 | +0.04 (+0.66%) | 13,623,600 |
15 Sep 2023 | CNY | 6.11 | 6.13 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 9,293,958 |
14 Sep 2023 | CNY | 6.11 | 6.12 | 6.04 | 6.08 | 6.08 | -0.05 (-0.82%) | 10,478,762 |
13 Sep 2023 | CNY | 6.15 | 6.23 | 6.07 | 6.13 | 6.13 | -0.06 (-0.97%) | 12,429,543 |
12 Sep 2023 | CNY | 6.15 | 6.22 | 6.09 | 6.19 | 6.19 | +0.03 (+0.49%) | 13,167,054 |
11 Sep 2023 | CNY | 6.03 | 6.17 | 5.98 | 6.16 | 6.16 | +0.14 (+2.33%) | 14,945,375 |
8 Sep 2023 | CNY | 6.04 | 6.06 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 10,663,084 |
7 Sep 2023 | CNY | 6.19 | 6.19 | 6.02 | 6.04 | 6.04 | -0.15 (-2.42%) | 16,971,337 |
6 Sep 2023 | CNY | 6.28 | 6.28 | 6.16 | 6.19 | 6.19 | -0.05 (-0.80%) | 10,925,886 |
5 Sep 2023 | CNY | 6.25 | 6.34 | 6.21 | 6.24 | 6.24 | -0.05 (-0.79%) | 14,686,852 |
4 Sep 2023 | CNY | 6.17 | 6.29 | 6.16 | 6.29 | 6.29 | +0.13 (+2.11%) | 23,462,500 |
1 Sep 2023 | CNY | 6.09 | 6.21 | 6.07 | 6.16 | 6.16 | +0.09 (+1.48%) | 23,323,301 |
31 Aug 2023 | CNY | 6.18 | 6.26 | 6.05 | 6.07 | 6.07 | -0.09 (-1.46%) | 16,872,458 |
30 Aug 2023 | CNY | 6.11 | 6.25 | 6.08 | 6.16 | 6.16 | +0.06 (+0.98%) | 18,924,097 |
29 Aug 2023 | CNY | 5.95 | 6.11 | 5.86 | 6.1 | 6.1 | +0.12 (+2.01%) | 20,542,088 |
28 Aug 2023 | CNY | 6.15 | 6.17 | 5.94 | 5.98 | 5.98 | +0.08 (+1.36%) | 26,302,691 |
25 Aug 2023 | CNY | 6.04 | 6.04 | 5.88 | 5.9 | 5.9 | -0.15 (-2.48%) | 19,392,800 |
24 Aug 2023 | CNY | 6 | 6.1 | 5.99 | 6.05 | 6.05 | +0.07 (+1.17%) | 17,646,350 |
23 Aug 2023 | CNY | 6.12 | 6.13 | 5.97 | 5.98 | 5.98 | -0.16 (-2.61%) | 19,476,696 |
22 Aug 2023 | CNY | 6.14 | 6.15 | 6 | 6.14 | 6.14 | +0.03 (+0.49%) | 23,882,900 |
21 Aug 2023 | CNY | 6.13 | 6.25 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 35,661,379 |
18 Aug 2023 | CNY | 6.4 | 6.44 | 6.07 | 6.09 | 6.09 | -0.41 (-6.31%) | 67,328,814 |
17 Aug 2023 | CNY | 6.22 | 6.53 | 6.19 | 6.5 | 6.5 | +0.27 (+4.33%) | 30,555,528 |
16 Aug 2023 | CNY | 6.27 | 6.29 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 10,953,300 |