Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 6 | 6.07 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 5,197,785 |
25 Sep 2023 | CNY | 6.06 | 6.1 | 5.99 | 5.99 | 5.99 | -0.06 (-0.99%) | 5,838,447 |
22 Sep 2023 | CNY | 5.95 | 6.06 | 5.94 | 6.05 | 6.05 | +0.07 (+1.17%) | 6,181,847 |
21 Sep 2023 | CNY | 5.98 | 6.03 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 6,052,200 |
20 Sep 2023 | CNY | 6.03 | 6.06 | 5.97 | 5.99 | 5.99 | -0.06 (-0.99%) | 5,474,100 |
19 Sep 2023 | CNY | 6.1 | 6.1 | 6.03 | 6.05 | 6.05 | -0.04 (-0.66%) | 5,167,892 |
18 Sep 2023 | CNY | 6.01 | 6.1 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 7,021,928 |
15 Sep 2023 | CNY | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 5,152,547 |
14 Sep 2023 | CNY | 6.05 | 6.06 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 5,841,900 |
13 Sep 2023 | CNY | 6.15 | 6.16 | 6 | 6.04 | 6.04 | -0.1 (-1.63%) | 7,154,950 |
12 Sep 2023 | CNY | 6.08 | 6.17 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 6,916,477 |
11 Sep 2023 | CNY | 6.07 | 6.12 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,932,001 |
8 Sep 2023 | CNY | 5.99 | 6.08 | 5.98 | 6.05 | 6.05 | +0.06 (+1.00%) | 6,805,056 |
7 Sep 2023 | CNY | 6.1 | 6.13 | 5.99 | 5.99 | 5.99 | -0.11 (-1.80%) | 7,391,829 |
6 Sep 2023 | CNY | 6.05 | 6.11 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 7,783,233 |
5 Sep 2023 | CNY | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 8,240,600 |
4 Sep 2023 | CNY | 5.98 | 6.16 | 5.96 | 6.15 | 6.15 | +0.2 (+3.36%) | 13,702,453 |
1 Sep 2023 | CNY | 6.05 | 6.08 | 5.92 | 5.95 | 5.95 | -0.1 (-1.65%) | 13,335,200 |
31 Aug 2023 | CNY | 6.15 | 6.22 | 6.05 | 6.05 | 6.05 | -0.13 (-2.10%) | 9,058,156 |
30 Aug 2023 | CNY | 6.29 | 6.33 | 6.17 | 6.18 | 6.18 | -0.13 (-2.06%) | 10,719,771 |
29 Aug 2023 | CNY | 6.15 | 6.33 | 6.12 | 6.31 | 6.31 | +0.18 (+2.94%) | 7,825,900 |
28 Aug 2023 | CNY | 6.37 | 6.4 | 6.11 | 6.13 | 6.13 | +0.07 (+1.16%) | 9,727,750 |
25 Aug 2023 | CNY | 6.17 | 6.21 | 6.05 | 6.06 | 6.06 | -0.1 (-1.62%) | 5,870,246 |
24 Aug 2023 | CNY | 6.22 | 6.28 | 6.16 | 6.16 | 6.16 | -0.07 (-1.12%) | 6,122,500 |
23 Aug 2023 | CNY | 6.36 | 6.39 | 6.21 | 6.23 | 6.23 | -0.12 (-1.89%) | 5,655,224 |
22 Aug 2023 | CNY | 6.34 | 6.45 | 6.25 | 6.35 | 6.35 | +0.01 (+0.16%) | 6,919,001 |
21 Aug 2023 | CNY | 6.36 | 6.48 | 6.33 | 6.34 | 6.34 | -0.08 (-1.25%) | 6,449,400 |
18 Aug 2023 | CNY | 6.38 | 6.62 | 6.35 | 6.42 | 6.42 | +0.04 (+0.63%) | 15,496,527 |
17 Aug 2023 | CNY | 6.23 | 6.38 | 6.18 | 6.38 | 6.38 | +0.15 (+2.41%) | 6,460,305 |
16 Aug 2023 | CNY | 6.28 | 6.31 | 6.22 | 6.23 | 6.23 | -0.08 (-1.27%) | 4,412,113 |