Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.38 | 6.39 | 6.28 | 6.3 | 6.3 | -0.08 (-1.25%) | 3,540,230 |
13 Oct 2023 | CNY | 6.49 | 6.5 | 6.36 | 6.38 | 6.38 | -0.15 (-2.30%) | 3,963,900 |
12 Oct 2023 | CNY | 6.5 | 6.55 | 6.44 | 6.53 | 6.53 | +0.04 (+0.62%) | 3,870,580 |
11 Oct 2023 | CNY | 6.54 | 6.6 | 6.46 | 6.49 | 6.49 | -0.05 (-0.76%) | 3,857,800 |
10 Oct 2023 | CNY | 6.53 | 6.57 | 6.5 | 6.54 | 6.54 | +0.04 (+0.62%) | 3,250,700 |
9 Oct 2023 | CNY | 6.68 | 6.68 | 6.48 | 6.5 | 6.5 | -0.18 (-2.69%) | 5,136,100 |
28 Sep 2023 | CNY | 6.69 | 6.75 | 6.66 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,951,900 |
27 Sep 2023 | CNY | 6.67 | 6.71 | 6.61 | 6.67 | 6.67 | +0.05 (+0.76%) | 3,557,460 |
26 Sep 2023 | CNY | 6.66 | 6.69 | 6.61 | 6.62 | 6.62 | -0.07 (-1.05%) | 3,175,130 |
25 Sep 2023 | CNY | 6.69 | 6.76 | 6.67 | 6.69 | 6.69 | -0.02 (-0.30%) | 2,769,050 |
22 Sep 2023 | CNY | 6.62 | 6.74 | 6.61 | 6.71 | 6.71 | +0.06 (+0.90%) | 3,704,900 |
21 Sep 2023 | CNY | 6.76 | 6.77 | 6.63 | 6.65 | 6.65 | -0.11 (-1.63%) | 4,480,460 |
20 Sep 2023 | CNY | 6.72 | 6.87 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,598,900 |
19 Sep 2023 | CNY | 6.73 | 6.85 | 6.68 | 6.77 | 6.77 | +0.03 (+0.45%) | 5,734,390 |
18 Sep 2023 | CNY | 6.61 | 6.75 | 6.53 | 6.74 | 6.74 | +0.13 (+1.97%) | 5,301,750 |
15 Sep 2023 | CNY | 6.58 | 6.67 | 6.56 | 6.61 | 6.61 | +0.04 (+0.61%) | 3,987,110 |
14 Sep 2023 | CNY | 6.72 | 6.73 | 6.54 | 6.57 | 6.57 | -0.1 (-1.50%) | 4,855,900 |
13 Sep 2023 | CNY | 6.83 | 6.85 | 6.64 | 6.67 | 6.67 | -0.18 (-2.63%) | 6,942,960 |
12 Sep 2023 | CNY | 6.75 | 6.88 | 6.73 | 6.85 | 6.85 | +0.07 (+1.03%) | 7,496,300 |
11 Sep 2023 | CNY | 6.81 | 6.81 | 6.69 | 6.78 | 6.78 | -0.02 (-0.29%) | 9,473,700 |
8 Sep 2023 | CNY | 6.85 | 6.9 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 5,761,930 |
7 Sep 2023 | CNY | 6.97 | 7 | 6.85 | 6.87 | 6.87 | -0.12 (-1.72%) | 6,045,870 |
6 Sep 2023 | CNY | 7.03 | 7.05 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 5,005,700 |
5 Sep 2023 | CNY | 7.11 | 7.11 | 6.99 | 7.03 | 7.03 | -0.09 (-1.26%) | 6,908,700 |
4 Sep 2023 | CNY | 7.15 | 7.23 | 7.06 | 7.12 | 7.12 | -0.02 (-0.28%) | 8,717,440 |
1 Sep 2023 | CNY | 6.98 | 7.18 | 6.98 | 7.14 | 7.14 | +0.13 (+1.85%) | 10,072,950 |
31 Aug 2023 | CNY | 6.98 | 7.04 | 6.92 | 7.01 | 7.01 | 0.0 (0.0%) | 6,135,110 |
30 Aug 2023 | CNY | 7.05 | 7.1 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 8,571,190 |
29 Aug 2023 | CNY | 6.84 | 7.07 | 6.83 | 7.07 | 7.07 | +0.19 (+2.76%) | 14,799,970 |
28 Aug 2023 | CNY | 7 | 7.05 | 6.82 | 6.88 | 6.88 | +0.14 (+2.08%) | 16,394,680 |