Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.81 | 6.83 | 6.63 | 6.79 | 6.79 | -0.06 (-0.88%) | 13,959,450 |
13 Oct 2023 | CNY | 6.76 | 6.94 | 6.71 | 6.85 | 6.85 | +0.09 (+1.33%) | 14,224,430 |
12 Oct 2023 | CNY | 6.68 | 6.8 | 6.68 | 6.76 | 6.76 | +0.09 (+1.35%) | 8,407,400 |
11 Oct 2023 | CNY | 6.82 | 6.84 | 6.67 | 6.67 | 6.67 | -0.15 (-2.20%) | 12,031,200 |
10 Oct 2023 | CNY | 6.86 | 6.9 | 6.8 | 6.82 | 6.82 | -0.03 (-0.44%) | 8,939,130 |
9 Oct 2023 | CNY | 6.81 | 6.88 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 7,852,540 |
28 Sep 2023 | CNY | 6.77 | 6.85 | 6.71 | 6.83 | 6.83 | +0.11 (+1.64%) | 7,779,400 |
27 Sep 2023 | CNY | 6.72 | 6.79 | 6.7 | 6.72 | 6.72 | +0.01 (+0.15%) | 5,756,270 |
26 Sep 2023 | CNY | 6.71 | 6.75 | 6.69 | 6.71 | 6.71 | -0.03 (-0.45%) | 4,019,600 |
25 Sep 2023 | CNY | 6.72 | 6.83 | 6.71 | 6.74 | 6.74 | +0.01 (+0.15%) | 7,019,080 |
22 Sep 2023 | CNY | 6.59 | 6.75 | 6.58 | 6.73 | 6.73 | +0.15 (+2.28%) | 6,444,250 |
21 Sep 2023 | CNY | 6.68 | 6.73 | 6.57 | 6.58 | 6.58 | -0.11 (-1.64%) | 7,238,100 |
20 Sep 2023 | CNY | 6.71 | 6.77 | 6.67 | 6.69 | 6.69 | -0.02 (-0.30%) | 6,635,200 |
19 Sep 2023 | CNY | 6.8 | 6.8 | 6.68 | 6.71 | 6.71 | -0.08 (-1.18%) | 8,288,960 |
18 Sep 2023 | CNY | 6.6 | 6.85 | 6.56 | 6.79 | 6.79 | +0.18 (+2.72%) | 15,127,490 |
15 Sep 2023 | CNY | 6.64 | 6.65 | 6.57 | 6.61 | 6.61 | 0.0 (0.0%) | 8,455,980 |
14 Sep 2023 | CNY | 6.66 | 6.78 | 6.58 | 6.61 | 6.61 | -0.11 (-1.64%) | 10,472,600 |
13 Sep 2023 | CNY | 6.84 | 6.87 | 6.65 | 6.72 | 6.72 | -0.15 (-2.18%) | 8,470,400 |
12 Sep 2023 | CNY | 6.87 | 6.92 | 6.82 | 6.87 | 6.87 | +0.02 (+0.29%) | 7,162,060 |
11 Sep 2023 | CNY | 6.73 | 6.87 | 6.6 | 6.85 | 6.85 | +0.15 (+2.24%) | 12,425,890 |
8 Sep 2023 | CNY | 6.62 | 6.74 | 6.61 | 6.7 | 6.7 | +0.09 (+1.36%) | 6,829,160 |
7 Sep 2023 | CNY | 6.78 | 6.78 | 6.61 | 6.61 | 6.61 | -0.15 (-2.22%) | 7,460,700 |
6 Sep 2023 | CNY | 6.7 | 6.79 | 6.67 | 6.76 | 6.76 | +0.05 (+0.75%) | 5,273,500 |
5 Sep 2023 | CNY | 6.78 | 6.79 | 6.68 | 6.71 | 6.71 | -0.08 (-1.18%) | 6,532,410 |
4 Sep 2023 | CNY | 6.66 | 6.8 | 6.65 | 6.79 | 6.79 | +0.11 (+1.65%) | 7,466,140 |
1 Sep 2023 | CNY | 6.74 | 6.8 | 6.59 | 6.68 | 6.68 | -0.07 (-1.04%) | 10,550,280 |
31 Aug 2023 | CNY | 6.87 | 6.88 | 6.73 | 6.75 | 6.75 | -0.09 (-1.32%) | 6,229,100 |
30 Aug 2023 | CNY | 6.85 | 6.98 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 8,848,040 |
29 Aug 2023 | CNY | 6.67 | 6.85 | 6.63 | 6.85 | 6.85 | +0.21 (+3.16%) | 8,733,400 |
28 Aug 2023 | CNY | 6.78 | 6.85 | 6.63 | 6.64 | 6.64 | +0.1 (+1.53%) | 11,110,180 |