Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 6.87 | 6.98 | 6.85 | 6.94 | 6.94 | +0.08 (+1.17%) | 4,608,200 |
27 Sep 2023 | CNY | 6.78 | 6.89 | 6.72 | 6.86 | 6.86 | +0.1 (+1.48%) | 5,985,901 |
26 Sep 2023 | CNY | 6.85 | 6.85 | 6.72 | 6.76 | 6.76 | -0.09 (-1.31%) | 3,857,049 |
25 Sep 2023 | CNY | 6.81 | 6.88 | 6.75 | 6.85 | 6.85 | +0.03 (+0.44%) | 4,322,351 |
22 Sep 2023 | CNY | 6.75 | 6.83 | 6.68 | 6.82 | 6.82 | +0.08 (+1.19%) | 4,171,400 |
21 Sep 2023 | CNY | 6.79 | 6.81 | 6.72 | 6.74 | 6.74 | -0.03 (-0.44%) | 2,438,800 |
20 Sep 2023 | CNY | 6.73 | 6.8 | 6.72 | 6.77 | 6.77 | +0.01 (+0.15%) | 2,236,700 |
19 Sep 2023 | CNY | 6.76 | 6.82 | 6.72 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,265,790 |
18 Sep 2023 | CNY | 6.72 | 6.78 | 6.66 | 6.77 | 6.77 | +0.05 (+0.74%) | 3,884,300 |
15 Sep 2023 | CNY | 6.61 | 6.78 | 6.57 | 6.72 | 6.72 | +0.12 (+1.82%) | 5,556,600 |
14 Sep 2023 | CNY | 6.59 | 6.65 | 6.54 | 6.6 | 6.6 | +0.01 (+0.15%) | 2,468,117 |
13 Sep 2023 | CNY | 6.74 | 6.74 | 6.51 | 6.59 | 6.59 | -0.15 (-2.23%) | 4,944,000 |
12 Sep 2023 | CNY | 6.72 | 6.77 | 6.67 | 6.74 | 6.74 | +0.04 (+0.60%) | 4,563,422 |
11 Sep 2023 | CNY | 6.7 | 6.76 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 6,590,892 |
8 Sep 2023 | CNY | 6.72 | 6.8 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 3,034,930 |
7 Sep 2023 | CNY | 6.81 | 6.81 | 6.67 | 6.7 | 6.7 | -0.12 (-1.76%) | 3,826,400 |
6 Sep 2023 | CNY | 6.74 | 6.88 | 6.73 | 6.82 | 6.82 | +0.05 (+0.74%) | 4,509,700 |
5 Sep 2023 | CNY | 6.8 | 6.86 | 6.74 | 6.77 | 6.77 | -0.06 (-0.88%) | 3,221,700 |
4 Sep 2023 | CNY | 6.82 | 6.86 | 6.75 | 6.83 | 6.83 | 0.0 (0.0%) | 2,950,100 |
1 Sep 2023 | CNY | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -0.11 (-1.59%) | 3,075,100 |
31 Aug 2023 | CNY | 6.88 | 6.97 | 6.82 | 6.94 | 6.94 | +0.05 (+0.73%) | 3,895,900 |
30 Aug 2023 | CNY | 6.86 | 6.97 | 6.84 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,112,658 |
29 Aug 2023 | CNY | 6.75 | 6.9 | 6.7 | 6.86 | 6.86 | +0.09 (+1.33%) | 4,301,700 |
28 Aug 2023 | CNY | 7 | 7.1 | 6.75 | 6.77 | 6.77 | +0.09 (+1.35%) | 8,050,637 |
25 Aug 2023 | CNY | 6.78 | 6.82 | 6.66 | 6.68 | 6.68 | -0.1 (-1.47%) | 3,770,800 |
24 Aug 2023 | CNY | 6.86 | 6.87 | 6.72 | 6.78 | 6.78 | -0.05 (-0.73%) | 3,071,100 |
23 Aug 2023 | CNY | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -0.12 (-1.73%) | 2,862,500 |
22 Aug 2023 | CNY | 6.85 | 6.97 | 6.73 | 6.95 | 6.95 | +0.13 (+1.91%) | 5,385,758 |
21 Aug 2023 | CNY | 7.04 | 7.07 | 6.81 | 6.82 | 6.82 | -0.2 (-2.85%) | 7,155,199 |
18 Aug 2023 | CNY | 7.31 | 7.34 | 7.02 | 7.02 | 7.02 | -0.32 (-4.36%) | 5,222,600 |