Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.67 | 5.67 | -0.07 (-1.22%) | 5,942,500 |
10 Oct 2023 | CNY | 5.78 | 5.88 | 5.72 | 5.74 | 5.74 | -0.09 (-1.54%) | 5,581,900 |
9 Oct 2023 | CNY | 6.09 | 6.09 | 5.78 | 5.83 | 5.83 | -0.29 (-4.74%) | 12,119,500 |
28 Sep 2023 | CNY | 6.05 | 6.13 | 6.05 | 6.12 | 6.12 | +0.08 (+1.32%) | 5,573,600 |
27 Sep 2023 | CNY | 6.08 | 6.09 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,989,702 |
26 Sep 2023 | CNY | 6.09 | 6.11 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 2,672,700 |
25 Sep 2023 | CNY | 6.11 | 6.12 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,336,100 |
22 Sep 2023 | CNY | 6.03 | 6.12 | 6.01 | 6.11 | 6.11 | +0.06 (+0.99%) | 4,938,800 |
21 Sep 2023 | CNY | 6.08 | 6.08 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 5,427,700 |
20 Sep 2023 | CNY | 6.25 | 6.28 | 6.06 | 6.07 | 6.07 | -0.22 (-3.50%) | 12,290,400 |
19 Sep 2023 | CNY | 6.38 | 6.4 | 6.26 | 6.29 | 6.29 | -0.14 (-2.18%) | 9,687,300 |
18 Sep 2023 | CNY | 6.31 | 6.43 | 6.28 | 6.43 | 6.43 | +0.12 (+1.90%) | 14,935,690 |
15 Sep 2023 | CNY | 6.29 | 6.38 | 6.25 | 6.31 | 6.31 | +0.06 (+0.96%) | 9,512,800 |
14 Sep 2023 | CNY | 6.39 | 6.41 | 6.18 | 6.25 | 6.25 | -0.06 (-0.95%) | 8,614,400 |
13 Sep 2023 | CNY | 6.38 | 6.38 | 6.26 | 6.31 | 6.31 | -0.06 (-0.94%) | 7,290,300 |
12 Sep 2023 | CNY | 6.37 | 6.45 | 6.34 | 6.37 | 6.37 | -0.03 (-0.47%) | 9,071,506 |
11 Sep 2023 | CNY | 6.24 | 6.44 | 6.2 | 6.4 | 6.4 | +0.15 (+2.40%) | 16,007,104 |
8 Sep 2023 | CNY | 6.25 | 6.26 | 6.15 | 6.25 | 6.25 | -0.03 (-0.48%) | 7,265,802 |
7 Sep 2023 | CNY | 6.25 | 6.35 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 10,987,102 |
6 Sep 2023 | CNY | 6.24 | 6.27 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 5,577,651 |
5 Sep 2023 | CNY | 6.2 | 6.28 | 6.17 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,114,700 |
4 Sep 2023 | CNY | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | +0.08 (+1.30%) | 9,083,900 |
1 Sep 2023 | CNY | 6.11 | 6.17 | 6.1 | 6.14 | 6.14 | +0.05 (+0.82%) | 4,030,151 |
31 Aug 2023 | CNY | 6.15 | 6.15 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 5,800,100 |
30 Aug 2023 | CNY | 6.17 | 6.19 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 6,045,800 |
29 Aug 2023 | CNY | 6.1 | 6.24 | 6.07 | 6.2 | 6.2 | +0.1 (+1.64%) | 8,010,855 |
28 Aug 2023 | CNY | 6.35 | 6.35 | 6.09 | 6.1 | 6.1 | +0.08 (+1.33%) | 10,245,800 |
25 Aug 2023 | CNY | 6.05 | 6.1 | 5.99 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,506,251 |
24 Aug 2023 | CNY | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 5,249,049 |
23 Aug 2023 | CNY | 6.12 | 6.12 | 6.02 | 6.06 | 6.06 | -0.09 (-1.46%) | 4,507,649 |