Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 6.91 | 6.92 | 6.7 | 6.71 | 6.71 | -0.2 (-2.89%) | 10,694,800 |
22 Sep 2023 | CNY | 6.94 | 6.96 | 6.85 | 6.91 | 6.91 | -0.02 (-0.29%) | 10,017,500 |
21 Sep 2023 | CNY | 7.05 | 7.06 | 6.89 | 6.93 | 6.93 | -0.11 (-1.56%) | 6,973,338 |
20 Sep 2023 | CNY | 7.21 | 7.22 | 7.02 | 7.04 | 7.04 | -0.16 (-2.22%) | 7,510,600 |
19 Sep 2023 | CNY | 7.29 | 7.3 | 7.17 | 7.2 | 7.2 | -0.1 (-1.37%) | 7,689,500 |
18 Sep 2023 | CNY | 7.23 | 7.38 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 12,326,400 |
15 Sep 2023 | CNY | 7.16 | 7.35 | 7.14 | 7.28 | 7.28 | +0.13 (+1.82%) | 18,296,582 |
14 Sep 2023 | CNY | 6.95 | 7.26 | 6.92 | 7.15 | 7.15 | +0.24 (+3.47%) | 23,698,882 |
13 Sep 2023 | CNY | 6.87 | 7.1 | 6.85 | 6.91 | 6.91 | +0.01 (+0.14%) | 10,026,980 |
12 Sep 2023 | CNY | 6.87 | 6.98 | 6.85 | 6.9 | 6.9 | -0.02 (-0.29%) | 6,633,400 |
11 Sep 2023 | CNY | 6.81 | 6.99 | 6.7 | 6.92 | 6.92 | +0.04 (+0.58%) | 10,926,060 |
8 Sep 2023 | CNY | 6.96 | 7.02 | 6.88 | 6.88 | 6.88 | -0.1 (-1.43%) | 12,709,200 |
7 Sep 2023 | CNY | 7.31 | 7.35 | 6.97 | 6.98 | 6.98 | -0.35 (-4.77%) | 25,708,700 |
6 Sep 2023 | CNY | 7.57 | 7.58 | 7.31 | 7.33 | 7.33 | -0.23 (-3.04%) | 21,805,200 |
5 Sep 2023 | CNY | 7.42 | 7.65 | 7.29 | 7.56 | 7.56 | -0.21 (-2.70%) | 54,126,795 |
4 Sep 2023 | CNY | 7.27 | 7.98 | 7.2 | 7.77 | 7.77 | +0.52 (+7.17%) | 62,778,129 |
1 Sep 2023 | CNY | 6.87 | 7.25 | 6.87 | 7.25 | 7.25 | +0.34 (+4.92%) | 15,845,774 |
31 Aug 2023 | CNY | 7.03 | 7.06 | 6.9 | 6.91 | 6.91 | -0.16 (-2.26%) | 6,722,900 |
30 Aug 2023 | CNY | 7.09 | 7.17 | 6.97 | 7.07 | 7.07 | -0.01 (-0.14%) | 9,295,504 |
29 Aug 2023 | CNY | 7.22 | 7.23 | 7.02 | 7.08 | 7.08 | -0.14 (-1.94%) | 14,898,366 |
28 Aug 2023 | CNY | 7.23 | 7.3 | 7.08 | 7.22 | 7.22 | +0.23 (+3.29%) | 12,494,027 |
25 Aug 2023 | CNY | 7.1 | 7.16 | 6.96 | 6.99 | 6.99 | -0.14 (-1.96%) | 6,684,400 |
24 Aug 2023 | CNY | 6.91 | 7.18 | 6.87 | 7.13 | 7.13 | +0.19 (+2.74%) | 9,581,101 |
23 Aug 2023 | CNY | 7.09 | 7.11 | 6.93 | 6.94 | 6.94 | -0.16 (-2.25%) | 4,592,610 |
22 Aug 2023 | CNY | 7.18 | 7.26 | 6.98 | 7.1 | 7.1 | -0.07 (-0.98%) | 6,388,700 |
21 Aug 2023 | CNY | 7.2 | 7.28 | 7.06 | 7.17 | 7.17 | -0.06 (-0.83%) | 7,452,400 |
18 Aug 2023 | CNY | 7.19 | 7.28 | 7.16 | 7.23 | 7.23 | -0.02 (-0.28%) | 8,251,201 |
17 Aug 2023 | CNY | 6.97 | 7.4 | 6.87 | 7.25 | 7.25 | +0.29 (+4.17%) | 12,112,022 |
16 Aug 2023 | CNY | 7.01 | 7.07 | 6.94 | 6.96 | 6.96 | -0.08 (-1.14%) | 3,637,422 |
15 Aug 2023 | CNY | 7.16 | 7.18 | 7 | 7.04 | 7.04 | -0.1 (-1.40%) | 4,396,470 |