Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | -0.08 (-1.30%) | 9,594,900 |
12 Sep 2023 | CNY | 6.12 | 6.17 | 6.1 | 6.14 | 6.14 | +0.02 (+0.33%) | 6,882,500 |
11 Sep 2023 | CNY | 6.07 | 6.13 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 8,277,820 |
8 Sep 2023 | CNY | 6.09 | 6.14 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 11,034,300 |
7 Sep 2023 | CNY | 6.12 | 6.18 | 6.09 | 6.1 | 6.1 | -0.02 (-0.33%) | 9,854,500 |
6 Sep 2023 | CNY | 6.17 | 6.18 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 9,826,100 |
5 Sep 2023 | CNY | 6.19 | 6.26 | 6.14 | 6.17 | 6.17 | -0.03 (-0.48%) | 11,729,700 |
4 Sep 2023 | CNY | 6.21 | 6.22 | 6.08 | 6.2 | 6.2 | -0.01 (-0.16%) | 18,924,398 |
1 Sep 2023 | CNY | 6.21 | 6.27 | 6.17 | 6.21 | 6.21 | +0.01 (+0.16%) | 10,125,743 |
31 Aug 2023 | CNY | 6.37 | 6.39 | 6.2 | 6.2 | 6.2 | -0.16 (-2.52%) | 18,965,100 |
30 Aug 2023 | CNY | 6.38 | 6.5 | 6.31 | 6.36 | 6.36 | -0.08 (-1.24%) | 22,772,100 |
29 Aug 2023 | CNY | 6.52 | 6.56 | 6.23 | 6.44 | 6.44 | -0.2 (-3.01%) | 42,782,936 |
28 Aug 2023 | CNY | 6.8 | 6.99 | 6.44 | 6.64 | 6.64 | +0.19 (+2.95%) | 59,182,400 |
25 Aug 2023 | CNY | 6.37 | 6.62 | 6.37 | 6.45 | 6.45 | +0.09 (+1.42%) | 36,783,828 |
24 Aug 2023 | CNY | 6.22 | 6.39 | 6.18 | 6.36 | 6.36 | -0.02 (-0.31%) | 19,340,600 |
23 Aug 2023 | CNY | 6.16 | 6.73 | 6.12 | 6.38 | 6.38 | +0.22 (+3.57%) | 35,384,433 |
22 Aug 2023 | CNY | 6.1 | 6.18 | 6.01 | 6.16 | 6.16 | +0.04 (+0.65%) | 11,015,600 |
21 Aug 2023 | CNY | 6.13 | 6.23 | 6.11 | 6.12 | 6.12 | +0.01 (+0.16%) | 9,515,536 |
18 Aug 2023 | CNY | 6.24 | 6.32 | 6.04 | 6.11 | 6.11 | -0.17 (-2.71%) | 12,101,000 |
17 Aug 2023 | CNY | 6.19 | 6.32 | 6.12 | 6.28 | 6.28 | +0.06 (+0.96%) | 9,437,641 |
16 Aug 2023 | CNY | 6.21 | 6.29 | 6.21 | 6.22 | 6.22 | 0.0 (0.0%) | 6,494,441 |
15 Aug 2023 | CNY | 6.35 | 6.35 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 10,754,522 |
14 Aug 2023 | CNY | 6.3 | 6.36 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 10,141,041 |
11 Aug 2023 | CNY | 6.4 | 6.43 | 6.26 | 6.29 | 6.29 | -0.13 (-2.02%) | 13,104,731 |
10 Aug 2023 | CNY | 6.4 | 6.48 | 6.33 | 6.42 | 6.42 | +0.02 (+0.31%) | 10,767,600 |
9 Aug 2023 | CNY | 6.43 | 6.43 | 6.35 | 6.4 | 6.4 | -0.03 (-0.47%) | 10,171,167 |
8 Aug 2023 | CNY | 6.47 | 6.51 | 6.4 | 6.43 | 6.43 | 0.0 (0.0%) | 14,039,488 |
7 Aug 2023 | CNY | 6.51 | 6.55 | 6.39 | 6.43 | 6.43 | -0.07 (-1.08%) | 21,172,854 |
4 Aug 2023 | CNY | 6.65 | 6.67 | 6.46 | 6.5 | 6.5 | -0.17 (-2.55%) | 38,436,545 |
3 Aug 2023 | CNY | 6.66 | 6.83 | 6.59 | 6.67 | 6.67 | -0.05 (-0.74%) | 30,648,323 |