Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | -0.16 (-2.54%) | 5,940,400 |
28 Sep 2023 | CNY | 6.16 | 6.33 | 6.16 | 6.3 | 6.3 | +0.14 (+2.27%) | 4,407,718 |
27 Sep 2023 | CNY | 6.11 | 6.22 | 6.11 | 6.16 | 6.16 | +0.05 (+0.82%) | 3,475,843 |
26 Sep 2023 | CNY | 6.18 | 6.2 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 3,363,500 |
25 Sep 2023 | CNY | 6.33 | 6.33 | 6.13 | 6.2 | 6.2 | -0.14 (-2.21%) | 4,826,290 |
22 Sep 2023 | CNY | 6.22 | 6.34 | 6.19 | 6.34 | 6.34 | +0.08 (+1.28%) | 2,808,460 |
21 Sep 2023 | CNY | 6.26 | 6.42 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,358,401 |
20 Sep 2023 | CNY | 6.28 | 6.38 | 6.26 | 6.3 | 6.3 | +0.03 (+0.48%) | 2,967,000 |
19 Sep 2023 | CNY | 6.32 | 6.44 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 4,080,861 |
18 Sep 2023 | CNY | 6.22 | 6.34 | 6.12 | 6.32 | 6.32 | +0.08 (+1.28%) | 4,355,400 |
15 Sep 2023 | CNY | 6.24 | 6.27 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,086,000 |
14 Sep 2023 | CNY | 6.2 | 6.25 | 6.12 | 6.18 | 6.18 | -0.06 (-0.96%) | 3,960,200 |
13 Sep 2023 | CNY | 6.23 | 6.27 | 6.14 | 6.24 | 6.24 | -0.01 (-0.16%) | 4,418,300 |
12 Sep 2023 | CNY | 6.29 | 6.34 | 6.23 | 6.25 | 6.25 | -0.07 (-1.11%) | 3,465,600 |
11 Sep 2023 | CNY | 6.33 | 6.4 | 6.19 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,131,500 |
8 Sep 2023 | CNY | 6.42 | 6.5 | 6.29 | 6.3 | 6.3 | -0.15 (-2.33%) | 5,689,700 |
7 Sep 2023 | CNY | 6.54 | 6.64 | 6.43 | 6.45 | 6.45 | -0.11 (-1.68%) | 5,712,500 |
6 Sep 2023 | CNY | 6.47 | 6.64 | 6.42 | 6.56 | 6.56 | +0.06 (+0.92%) | 8,516,620 |
5 Sep 2023 | CNY | 6.63 | 6.69 | 6.45 | 6.5 | 6.5 | -0.23 (-3.42%) | 11,050,600 |
4 Sep 2023 | CNY | 6.49 | 6.92 | 6.49 | 6.73 | 6.73 | +0.27 (+4.18%) | 14,205,757 |
1 Sep 2023 | CNY | 6.56 | 6.69 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 7,971,900 |
31 Aug 2023 | CNY | 6.51 | 6.68 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 6,867,857 |
30 Aug 2023 | CNY | 6.63 | 6.7 | 6.55 | 6.56 | 6.56 | -0.16 (-2.38%) | 9,161,399 |
29 Aug 2023 | CNY | 6.35 | 6.72 | 6.31 | 6.72 | 6.72 | +0.37 (+5.83%) | 16,018,288 |
28 Aug 2023 | CNY | 6.69 | 6.7 | 6.17 | 6.35 | 6.35 | +0.25 (+4.10%) | 13,839,900 |
25 Aug 2023 | CNY | 6.14 | 6.21 | 6.06 | 6.1 | 6.1 | -0.04 (-0.65%) | 7,007,000 |
24 Aug 2023 | CNY | 6.19 | 6.22 | 6.04 | 6.14 | 6.14 | +0.06 (+0.99%) | 4,535,300 |
23 Aug 2023 | CNY | 6.23 | 6.27 | 6.06 | 6.08 | 6.08 | -0.19 (-3.03%) | 4,837,300 |
22 Aug 2023 | CNY | 6.33 | 6.37 | 6.18 | 6.27 | 6.27 | -0.05 (-0.79%) | 5,238,700 |
21 Aug 2023 | CNY | 6.3 | 6.41 | 6.24 | 6.32 | 6.32 | 0.0 (0.0%) | 5,297,300 |