Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 6.81 | 6.87 | 6.73 | 6.77 | 6.77 | -0.04 (-0.59%) | 3,906,550 |
22 Sep 2023 | CNY | 6.73 | 6.82 | 6.66 | 6.81 | 6.81 | +0.16 (+2.41%) | 5,585,100 |
21 Sep 2023 | CNY | 6.67 | 6.74 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 4,494,620 |
20 Sep 2023 | CNY | 6.78 | 6.79 | 6.69 | 6.69 | 6.69 | -0.09 (-1.33%) | 4,033,730 |
19 Sep 2023 | CNY | 6.87 | 6.87 | 6.76 | 6.78 | 6.78 | -0.09 (-1.31%) | 4,100,720 |
18 Sep 2023 | CNY | 6.78 | 6.92 | 6.74 | 6.87 | 6.87 | +0.08 (+1.18%) | 4,840,670 |
15 Sep 2023 | CNY | 6.8 | 6.86 | 6.79 | 6.79 | 6.79 | -0.01 (-0.15%) | 3,682,470 |
14 Sep 2023 | CNY | 6.89 | 6.9 | 6.78 | 6.8 | 6.8 | -0.08 (-1.16%) | 5,334,630 |
13 Sep 2023 | CNY | 6.95 | 6.97 | 6.83 | 6.88 | 6.88 | -0.09 (-1.29%) | 6,111,970 |
12 Sep 2023 | CNY | 6.96 | 7.04 | 6.94 | 6.97 | 6.97 | +0.01 (+0.14%) | 7,427,530 |
11 Sep 2023 | CNY | 6.91 | 6.96 | 6.85 | 6.96 | 6.96 | +0.05 (+0.72%) | 5,990,740 |
8 Sep 2023 | CNY | 6.84 | 6.94 | 6.81 | 6.91 | 6.91 | +0.08 (+1.17%) | 5,289,010 |
7 Sep 2023 | CNY | 7.01 | 7.02 | 6.81 | 6.83 | 6.83 | -0.16 (-2.29%) | 7,280,630 |
6 Sep 2023 | CNY | 6.9 | 7 | 6.83 | 6.99 | 6.99 | +0.1 (+1.45%) | 8,293,510 |
5 Sep 2023 | CNY | 6.88 | 6.93 | 6.85 | 6.89 | 6.89 | -0.03 (-0.43%) | 6,145,330 |
4 Sep 2023 | CNY | 6.85 | 6.92 | 6.8 | 6.92 | 6.92 | +0.14 (+2.06%) | 8,141,500 |
1 Sep 2023 | CNY | 6.76 | 6.86 | 6.73 | 6.78 | 6.78 | -0.05 (-0.73%) | 7,217,720 |
31 Aug 2023 | CNY | 6.95 | 7.15 | 6.77 | 6.83 | 6.83 | -0.02 (-0.29%) | 14,441,080 |
30 Aug 2023 | CNY | 6.85 | 6.92 | 6.78 | 6.85 | 6.85 | +0.02 (+0.29%) | 8,231,790 |
29 Aug 2023 | CNY | 6.62 | 6.84 | 6.6 | 6.83 | 6.83 | +0.21 (+3.17%) | 9,304,760 |
28 Aug 2023 | CNY | 6.83 | 6.88 | 6.6 | 6.62 | 6.62 | +0.07 (+1.07%) | 9,555,890 |
25 Aug 2023 | CNY | 6.63 | 6.72 | 6.53 | 6.55 | 6.55 | -0.13 (-1.95%) | 7,756,000 |
24 Aug 2023 | CNY | 6.77 | 6.79 | 6.63 | 6.68 | 6.68 | -0.04 (-0.60%) | 5,726,190 |
23 Aug 2023 | CNY | 6.79 | 6.83 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 7,825,380 |
22 Aug 2023 | CNY | 6.85 | 6.85 | 6.63 | 6.79 | 6.79 | 0.0 (0.0%) | 10,320,020 |
21 Aug 2023 | CNY | 6.89 | 6.95 | 6.79 | 6.79 | 6.79 | -0.11 (-1.59%) | 7,588,800 |
18 Aug 2023 | CNY | 6.95 | 7.06 | 6.89 | 6.9 | 6.9 | -0.12 (-1.71%) | 6,703,960 |
17 Aug 2023 | CNY | 6.94 | 7.03 | 6.91 | 7.02 | 7.02 | +0.11 (+1.59%) | 7,376,780 |
16 Aug 2023 | CNY | 7.05 | 7.09 | 6.91 | 6.91 | 6.91 | -0.09 (-1.29%) | 8,822,300 |
15 Aug 2023 | CNY | 7.11 | 7.17 | 6.96 | 7 | 7 | -0.15 (-2.10%) | 8,836,700 |