Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.27 | 6.35 | 6.06 | 6.09 | 6.09 | -0.2 (-3.18%) | 5,512,699 |
28 Sep 2023 | CNY | 6.22 | 6.36 | 6.21 | 6.29 | 6.29 | +0.08 (+1.29%) | 3,499,709 |
27 Sep 2023 | CNY | 6.12 | 6.24 | 6.11 | 6.21 | 6.21 | +0.1 (+1.64%) | 3,040,900 |
26 Sep 2023 | CNY | 6.22 | 6.23 | 6.11 | 6.11 | 6.11 | -0.1 (-1.61%) | 1,995,700 |
25 Sep 2023 | CNY | 6.28 | 6.28 | 6.13 | 6.21 | 6.21 | -0.03 (-0.48%) | 2,532,600 |
22 Sep 2023 | CNY | 6.21 | 6.27 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 2,153,500 |
21 Sep 2023 | CNY | 6.26 | 6.3 | 6.17 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,254,300 |
20 Sep 2023 | CNY | 6.29 | 6.3 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 2,228,800 |
19 Sep 2023 | CNY | 6.36 | 6.39 | 6.22 | 6.23 | 6.23 | -0.16 (-2.50%) | 3,226,600 |
18 Sep 2023 | CNY | 6.33 | 6.42 | 6.21 | 6.39 | 6.39 | +0.14 (+2.24%) | 2,905,400 |
15 Sep 2023 | CNY | 6.24 | 6.33 | 6.21 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,239,400 |
14 Sep 2023 | CNY | 6.38 | 6.4 | 6.15 | 6.2 | 6.2 | -0.14 (-2.21%) | 3,630,235 |
13 Sep 2023 | CNY | 6.44 | 6.6 | 6.29 | 6.34 | 6.34 | -0.15 (-2.31%) | 5,434,600 |
12 Sep 2023 | CNY | 6.37 | 6.52 | 6.32 | 6.49 | 6.49 | +0.11 (+1.72%) | 5,222,700 |
11 Sep 2023 | CNY | 6.33 | 6.4 | 6.25 | 6.38 | 6.38 | +0.08 (+1.27%) | 2,956,801 |
8 Sep 2023 | CNY | 6.36 | 6.39 | 6.28 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,535,900 |
7 Sep 2023 | CNY | 6.48 | 6.51 | 6.34 | 6.36 | 6.36 | -0.11 (-1.70%) | 2,860,200 |
6 Sep 2023 | CNY | 6.52 | 6.56 | 6.45 | 6.47 | 6.47 | -0.06 (-0.92%) | 2,833,900 |
5 Sep 2023 | CNY | 6.47 | 6.57 | 6.4 | 6.53 | 6.53 | +0.07 (+1.08%) | 4,568,100 |
4 Sep 2023 | CNY | 6.37 | 6.47 | 6.34 | 6.46 | 6.46 | +0.12 (+1.89%) | 2,960,700 |
1 Sep 2023 | CNY | 6.34 | 6.38 | 6.25 | 6.34 | 6.34 | -0.01 (-0.16%) | 2,345,900 |
31 Aug 2023 | CNY | 6.4 | 6.48 | 6.28 | 6.35 | 6.35 | -0.05 (-0.78%) | 4,377,009 |
30 Aug 2023 | CNY | 6.3 | 6.52 | 6.3 | 6.4 | 6.4 | +0.07 (+1.11%) | 5,589,100 |
29 Aug 2023 | CNY | 6.16 | 6.38 | 6.09 | 6.33 | 6.33 | +0.18 (+2.93%) | 5,131,300 |
28 Aug 2023 | CNY | 6.37 | 6.4 | 6.13 | 6.15 | 6.15 | +0.1 (+1.65%) | 5,034,800 |
25 Aug 2023 | CNY | 6.2 | 6.28 | 6.03 | 6.05 | 6.05 | -0.24 (-3.82%) | 3,461,500 |
24 Aug 2023 | CNY | 6.26 | 6.37 | 6.16 | 6.29 | 6.29 | -0.01 (-0.16%) | 3,295,300 |
23 Aug 2023 | CNY | 6.29 | 6.38 | 6.25 | 6.3 | 6.3 | +0.01 (+0.16%) | 3,236,400 |
22 Aug 2023 | CNY | 6.39 | 6.43 | 6.19 | 6.29 | 6.29 | -0.07 (-1.10%) | 2,683,100 |
21 Aug 2023 | CNY | 6.36 | 6.43 | 6.27 | 6.36 | 6.36 | +0.01 (+0.16%) | 3,038,700 |