Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2023 | CNY | 6.11 | 6.16 | 6.01 | 6.15 | 6.15 | +0.04 (+0.65%) | 7,550,000 |
21 Aug 2023 | CNY | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | -0.05 (-0.81%) | 9,064,900 |
18 Aug 2023 | CNY | 6.35 | 6.37 | 6.16 | 6.16 | 6.16 | -0.19 (-2.99%) | 12,652,000 |
17 Aug 2023 | CNY | 6.37 | 6.37 | 6.25 | 6.35 | 6.35 | -0.03 (-0.47%) | 11,391,192 |
16 Aug 2023 | CNY | 6.56 | 6.56 | 6.38 | 6.38 | 6.38 | -0.19 (-2.89%) | 13,798,500 |
15 Aug 2023 | CNY | 6.64 | 6.69 | 6.5 | 6.57 | 6.57 | -0.18 (-2.67%) | 20,066,130 |
14 Aug 2023 | CNY | 6.38 | 6.85 | 6.36 | 6.75 | 6.75 | +0.24 (+3.69%) | 42,269,853 |
11 Aug 2023 | CNY | 6.43 | 6.75 | 6.42 | 6.51 | 6.51 | +0.08 (+1.24%) | 21,381,200 |
10 Aug 2023 | CNY | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | +0.09 (+1.42%) | 5,023,751 |
9 Aug 2023 | CNY | 6.42 | 6.44 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 5,866,200 |
8 Aug 2023 | CNY | 6.47 | 6.5 | 6.4 | 6.46 | 6.46 | -0.01 (-0.15%) | 4,009,800 |
7 Aug 2023 | CNY | 6.5 | 6.51 | 6.45 | 6.47 | 6.47 | -0.03 (-0.46%) | 5,421,600 |
4 Aug 2023 | CNY | 6.59 | 6.66 | 6.49 | 6.5 | 6.5 | -0.06 (-0.91%) | 9,784,600 |
3 Aug 2023 | CNY | 6.51 | 6.56 | 6.45 | 6.56 | 6.56 | +0.05 (+0.77%) | 6,125,551 |
2 Aug 2023 | CNY | 6.58 | 6.59 | 6.48 | 6.51 | 6.51 | -0.09 (-1.36%) | 7,834,500 |
1 Aug 2023 | CNY | 6.66 | 6.69 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 11,325,530 |
31 Jul 2023 | CNY | 6.52 | 6.7 | 6.51 | 6.67 | 6.67 | +0.16 (+2.46%) | 20,988,379 |
28 Jul 2023 | CNY | 6.43 | 6.51 | 6.42 | 6.51 | 6.51 | +0.02 (+0.31%) | 7,771,100 |
27 Jul 2023 | CNY | 6.42 | 6.56 | 6.38 | 6.49 | 6.49 | +0.08 (+1.25%) | 11,644,400 |
26 Jul 2023 | CNY | 6.38 | 6.47 | 6.36 | 6.41 | 6.41 | +0.03 (+0.47%) | 6,216,900 |
25 Jul 2023 | CNY | 6.35 | 6.42 | 6.33 | 6.38 | 6.38 | +0.06 (+0.95%) | 6,817,498 |
24 Jul 2023 | CNY | 6.3 | 6.35 | 6.24 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,209,000 |