Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 4,354,555 |
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%) | 3,213,189 |
6 Sep 2023 | CNY | 6.54 | 6.57 | 6.48 | 6.52 | 6.52 | -0.06 (-0.91%) | 3,144,756 |
5 Sep 2023 | CNY | 6.49 | 6.59 | 6.47 | 6.58 | 6.58 | +0.06 (+0.92%) | 4,805,297 |
4 Sep 2023 | CNY | 6.44 | 6.53 | 6.39 | 6.52 | 6.52 | +0.11 (+1.72%) | 4,272,932 |
1 Sep 2023 | CNY | 6.5 | 6.51 | 6.39 | 6.41 | 6.41 | -0.08 (-1.23%) | 5,319,871 |
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%) | 5,246,517 |
28 Aug 2023 | CNY | 6.89 | 6.94 | 6.65 | 6.67 | 6.67 | +0.16 (+2.46%) | 6,973,864 |
25 Aug 2023 | CNY | 6.48 | 6.66 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 5,056,101 |
24 Aug 2023 | CNY | 6.52 | 6.59 | 6.42 | 6.49 | 6.49 | -0.03 (-0.46%) | 4,691,922 |
23 Aug 2023 | CNY | 6.58 | 6.6 | 6.49 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,832,246 |
22 Aug 2023 | CNY | 6.62 | 6.67 | 6.46 | 6.57 | 6.57 | -0.02 (-0.30%) | 4,401,846 |
21 Aug 2023 | CNY | 6.59 | 6.68 | 6.53 | 6.59 | 6.59 | 0.0 (0.0%) | 5,094,340 |
18 Aug 2023 | CNY | 6.74 | 6.77 | 6.56 | 6.59 | 6.59 | -0.16 (-2.37%) | 4,420,020 |
17 Aug 2023 | CNY | 6.76 | 6.77 | 6.64 | 6.75 | 6.75 | 0.0 (0.0%) | 4,022,506 |
16 Aug 2023 | CNY | 6.81 | 6.83 | 6.74 | 6.75 | 6.75 | -0.08 (-1.17%) | 3,715,280 |
15 Aug 2023 | CNY | 6.92 | 6.98 | 6.81 | 6.83 | 6.83 | -0.11 (-1.59%) | 4,215,920 |
14 Aug 2023 | CNY | 6.89 | 6.96 | 6.81 | 6.94 | 6.94 | 0.0 (0.0%) | 4,368,530 |
11 Aug 2023 | CNY | 7.03 | 7.07 | 6.88 | 6.94 | 6.94 | -0.09 (-1.28%) | 6,139,678 |
10 Aug 2023 | CNY | 7.01 | 7.05 | 6.97 | 7.03 | 7.03 | +0.05 (+0.72%) | 2,679,239 |
9 Aug 2023 | CNY | 7.08 | 7.08 | 6.96 | 6.98 | 6.98 | -0.08 (-1.13%) | 4,414,092 |
8 Aug 2023 | CNY | 7.19 | 7.24 | 7.03 | 7.06 | 7.06 | -0.13 (-1.81%) | 5,366,259 |
7 Aug 2023 | CNY | 7.31 | 7.31 | 7.16 | 7.19 | 7.19 | -0.12 (-1.64%) | 5,103,140 |
4 Aug 2023 | CNY | 7.4 | 7.49 | 7.27 | 7.31 | 7.31 | -0.03 (-0.41%) | 5,989,481 |
3 Aug 2023 | CNY | 7.42 | 7.42 | 7.3 | 7.34 | 7.34 | -0.06 (-0.81%) | 4,447,184 |