Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 6.26 | 6.33 | 6.26 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,296,643 |
27 Sep 2023 | CNY | 6.11 | 6.31 | 6.11 | 6.26 | 6.26 | +0.1 (+1.62%) | 4,569,138 |
26 Sep 2023 | CNY | 6.25 | 6.26 | 6.15 | 6.16 | 6.16 | -0.06 (-0.96%) | 2,326,884 |
25 Sep 2023 | CNY | 6.33 | 6.33 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 2,440,057 |
22 Sep 2023 | CNY | 6.13 | 6.29 | 6.12 | 6.28 | 6.28 | +0.14 (+2.28%) | 3,169,113 |
21 Sep 2023 | CNY | 6.17 | 6.22 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 2,099,532 |
20 Sep 2023 | CNY | 6.26 | 6.26 | 6.16 | 6.17 | 6.17 | -0.07 (-1.12%) | 2,442,386 |
19 Sep 2023 | CNY | 6.33 | 6.33 | 6.22 | 6.24 | 6.24 | -0.09 (-1.42%) | 2,571,285 |
18 Sep 2023 | CNY | 6.24 | 6.37 | 6.17 | 6.33 | 6.33 | +0.08 (+1.28%) | 3,170,445 |
15 Sep 2023 | CNY | 6.26 | 6.3 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,599,022 |
14 Sep 2023 | CNY | 6.32 | 6.33 | 6.2 | 6.24 | 6.24 | -0.07 (-1.11%) | 3,137,750 |
13 Sep 2023 | CNY | 6.39 | 6.41 | 6.25 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,875,800 |
12 Sep 2023 | CNY | 6.44 | 6.44 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,392,195 |
11 Sep 2023 | CNY | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | +0.05 (+0.78%) | 3,871,710 |
8 Sep 2023 | CNY | 6.35 | 6.41 | 6.32 | 6.37 | 6.37 | -0.02 (-0.31%) | 3,032,185 |
7 Sep 2023 | CNY | 6.55 | 6.56 | 6.38 | 6.39 | 6.39 | -0.18 (-2.74%) | 5,776,826 |
6 Sep 2023 | CNY | 6.53 | 6.61 | 6.46 | 6.57 | 6.57 | -0.04 (-0.61%) | 7,996,997 |
5 Sep 2023 | CNY | 6.46 | 6.85 | 6.42 | 6.61 | 6.61 | +0.14 (+2.16%) | 13,030,993 |
4 Sep 2023 | CNY | 6.34 | 6.48 | 6.32 | 6.47 | 6.47 | +0.15 (+2.37%) | 4,293,593 |
1 Sep 2023 | CNY | 6.37 | 6.41 | 6.3 | 6.32 | 6.32 | -0.05 (-0.78%) | 2,712,002 |
31 Aug 2023 | CNY | 6.48 | 6.48 | 6.34 | 6.37 | 6.37 | -0.08 (-1.24%) | 3,551,300 |
30 Aug 2023 | CNY | 6.43 | 6.51 | 6.37 | 6.45 | 6.45 | +0.02 (+0.31%) | 3,770,531 |
29 Aug 2023 | CNY | 6.28 | 6.43 | 6.25 | 6.43 | 6.43 | +0.14 (+2.23%) | 4,705,464 |
28 Aug 2023 | CNY | 6.49 | 6.58 | 6.25 | 6.29 | 6.29 | +0.07 (+1.13%) | 6,753,155 |
25 Aug 2023 | CNY | 6.36 | 6.4 | 6.19 | 6.22 | 6.22 | -0.13 (-2.05%) | 4,360,209 |
24 Aug 2023 | CNY | 6.33 | 6.42 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 3,282,155 |
23 Aug 2023 | CNY | 6.45 | 6.46 | 6.35 | 6.35 | 6.35 | -0.14 (-2.16%) | 2,729,056 |
22 Aug 2023 | CNY | 6.58 | 6.58 | 6.36 | 6.49 | 6.49 | -0.03 (-0.46%) | 4,747,264 |
21 Aug 2023 | CNY | 6.63 | 6.68 | 6.52 | 6.52 | 6.52 | -0.11 (-1.66%) | 2,951,879 |
18 Aug 2023 | CNY | 6.67 | 6.75 | 6.63 | 6.63 | 6.63 | -0.05 (-0.75%) | 4,056,700 |