Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.38 | 6.53 | 6.33 | 6.48 | 6.48 | +0.08 (+1.25%) | 18,812,870 |
13 Oct 2023 | CNY | 6.43 | 6.47 | 6.36 | 6.4 | 6.4 | -0.06 (-0.93%) | 13,443,810 |
12 Oct 2023 | CNY | 6.3 | 6.53 | 6.24 | 6.46 | 6.46 | +0.17 (+2.70%) | 23,267,900 |
11 Oct 2023 | CNY | 6.51 | 6.54 | 6.25 | 6.29 | 6.29 | -0.22 (-3.38%) | 22,019,080 |
10 Oct 2023 | CNY | 6.82 | 6.82 | 6.46 | 6.51 | 6.51 | -0.31 (-4.55%) | 26,084,070 |
9 Oct 2023 | CNY | 6.71 | 6.89 | 6.71 | 6.82 | 6.82 | +0.07 (+1.04%) | 14,619,470 |
28 Sep 2023 | CNY | 6.59 | 6.75 | 6.58 | 6.75 | 6.75 | +0.17 (+2.58%) | 14,503,460 |
27 Sep 2023 | CNY | 6.57 | 6.62 | 6.48 | 6.58 | 6.58 | +0.03 (+0.46%) | 23,101,240 |
26 Sep 2023 | CNY | 6.78 | 6.79 | 6.51 | 6.55 | 6.55 | -0.22 (-3.25%) | 32,573,420 |
25 Sep 2023 | CNY | 6.97 | 7.06 | 6.72 | 6.77 | 6.77 | -0.22 (-3.15%) | 24,353,440 |
22 Sep 2023 | CNY | 6.89 | 7.03 | 6.85 | 6.99 | 6.99 | +0.08 (+1.16%) | 21,250,900 |
21 Sep 2023 | CNY | 7 | 7 | 6.83 | 6.91 | 6.91 | -0.09 (-1.29%) | 22,955,000 |
20 Sep 2023 | CNY | 7.06 | 7.11 | 6.98 | 7 | 7 | -0.06 (-0.85%) | 14,938,740 |
19 Sep 2023 | CNY | 7.03 | 7.16 | 7.01 | 7.06 | 7.06 | +0.01 (+0.14%) | 12,825,060 |
18 Sep 2023 | CNY | 7.05 | 7.1 | 6.88 | 7.05 | 7.05 | 0.0 (0.0%) | 16,171,160 |
15 Sep 2023 | CNY | 7.19 | 7.21 | 6.91 | 7.05 | 7.05 | -0.12 (-1.67%) | 24,318,810 |
14 Sep 2023 | CNY | 7.21 | 7.26 | 7.12 | 7.17 | 7.17 | -0.07 (-0.97%) | 9,943,910 |
13 Sep 2023 | CNY | 7.29 | 7.31 | 7.15 | 7.24 | 7.24 | -0.09 (-1.23%) | 12,608,740 |
12 Sep 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 13,858,540 |
11 Sep 2023 | CNY | 7.03 | 7.36 | 7.03 | 7.33 | 7.33 | +0.3 (+4.27%) | 21,352,640 |
8 Sep 2023 | CNY | 7.1 | 7.15 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 9,846,420 |
7 Sep 2023 | CNY | 7.15 | 7.21 | 7.06 | 7.14 | 7.14 | +0.03 (+0.42%) | 16,419,640 |
6 Sep 2023 | CNY | 7.09 | 7.18 | 7.04 | 7.11 | 7.11 | +0.04 (+0.57%) | 14,287,250 |
5 Sep 2023 | CNY | 7.2 | 7.23 | 7.04 | 7.07 | 7.07 | -0.15 (-2.08%) | 14,477,980 |
4 Sep 2023 | CNY | 7.37 | 7.39 | 7.09 | 7.22 | 7.22 | -0.13 (-1.77%) | 23,413,570 |
1 Sep 2023 | CNY | 7.43 | 7.48 | 7.27 | 7.35 | 7.35 | -0.1 (-1.34%) | 17,529,580 |
31 Aug 2023 | CNY | 7.39 | 7.56 | 7.36 | 7.45 | 7.45 | +0.09 (+1.22%) | 25,971,720 |
30 Aug 2023 | CNY | 7.34 | 7.47 | 7.29 | 7.36 | 7.36 | +0.02 (+0.27%) | 19,340,170 |
29 Aug 2023 | CNY | 7.14 | 7.44 | 7.08 | 7.34 | 7.34 | +0.22 (+3.09%) | 25,838,630 |
28 Aug 2023 | CNY | 7.42 | 7.6 | 7.03 | 7.12 | 7.12 | +0.07 (+0.99%) | 31,959,540 |