Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.65 | 6.68 | 6.4 | 6.5 | 6.5 | -0.21 (-3.13%) | 16,666,900 |
13 Oct 2023 | CNY | 6.83 | 6.97 | 6.66 | 6.71 | 6.71 | +0.26 (+4.03%) | 24,226,150 |
12 Oct 2023 | CNY | 6.41 | 6.46 | 6.32 | 6.45 | 6.45 | +0.07 (+1.10%) | 2,056,090 |
11 Oct 2023 | CNY | 6.5 | 6.51 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 3,021,540 |
10 Oct 2023 | CNY | 6.53 | 6.57 | 6.44 | 6.46 | 6.46 | -0.07 (-1.07%) | 2,728,700 |
9 Oct 2023 | CNY | 6.5 | 6.55 | 6.47 | 6.53 | 6.53 | +0.02 (+0.31%) | 3,340,510 |
28 Sep 2023 | CNY | 6.45 | 6.55 | 6.43 | 6.51 | 6.51 | +0.06 (+0.93%) | 2,391,790 |
27 Sep 2023 | CNY | 6.39 | 6.48 | 6.39 | 6.45 | 6.45 | +0.04 (+0.62%) | 2,693,500 |
26 Sep 2023 | CNY | 6.42 | 6.45 | 6.39 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,710,400 |
25 Sep 2023 | CNY | 6.5 | 6.53 | 6.42 | 6.44 | 6.44 | -0.08 (-1.23%) | 2,982,330 |
22 Sep 2023 | CNY | 6.49 | 6.53 | 6.45 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,604,020 |
21 Sep 2023 | CNY | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -0.06 (-0.92%) | 3,430,250 |
20 Sep 2023 | CNY | 6.58 | 6.63 | 6.52 | 6.55 | 6.55 | -0.04 (-0.61%) | 3,405,870 |
19 Sep 2023 | CNY | 6.58 | 6.7 | 6.56 | 6.59 | 6.59 | +0.01 (+0.15%) | 4,894,740 |
18 Sep 2023 | CNY | 6.57 | 6.65 | 6.48 | 6.58 | 6.58 | -0.1 (-1.50%) | 4,901,590 |
15 Sep 2023 | CNY | 6.66 | 6.72 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 5,335,370 |
14 Sep 2023 | CNY | 6.61 | 6.78 | 6.61 | 6.67 | 6.67 | +0.01 (+0.15%) | 9,038,230 |
13 Sep 2023 | CNY | 6.59 | 6.66 | 6.55 | 6.66 | 6.66 | +0.08 (+1.22%) | 5,398,460 |
12 Sep 2023 | CNY | 6.55 | 6.62 | 6.53 | 6.58 | 6.58 | +0.02 (+0.30%) | 2,823,800 |
11 Sep 2023 | CNY | 6.6 | 6.68 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 4,354,560 |
8 Sep 2023 | CNY | 6.49 | 6.6 | 6.39 | 6.56 | 6.56 | +0.13 (+2.02%) | 4,161,520 |
7 Sep 2023 | CNY | 6.52 | 6.54 | 6.42 | 6.43 | 6.43 | -0.09 (-1.38%) | 3,213,190 |
6 Sep 2023 | CNY | 6.54 | 6.57 | 6.48 | 6.52 | 6.52 | -0.06 (-0.91%) | 3,144,760 |
5 Sep 2023 | CNY | 6.49 | 6.59 | 6.47 | 6.58 | 6.58 | +0.06 (+0.92%) | 4,805,300 |
4 Sep 2023 | CNY | 6.44 | 6.53 | 6.39 | 6.52 | 6.52 | +0.11 (+1.72%) | 4,272,930 |
1 Sep 2023 | CNY | 6.5 | 6.51 | 6.39 | 6.41 | 6.41 | -0.08 (-1.23%) | 5,319,870 |
31 Aug 2023 | CNY | 6.6 | 6.61 | 6.45 | 6.49 | 6.49 | -0.11 (-1.67%) | 5,661,660 |
30 Aug 2023 | CNY | 6.66 | 6.69 | 6.58 | 6.6 | 6.6 | -0.06 (-0.90%) | 4,379,660 |
29 Aug 2023 | CNY | 6.63 | 6.69 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 5,246,520 |
28 Aug 2023 | CNY | 6.89 | 6.94 | 6.65 | 6.67 | 6.67 | +0.16 (+2.46%) | 6,973,860 |