Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.83 | 6.88 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 5,137,100 |
28 Sep 2023 | CNY | 6.89 | 6.9 | 6.82 | 6.83 | 6.83 | -0.02 (-0.29%) | 4,384,615 |
27 Sep 2023 | CNY | 6.78 | 6.88 | 6.78 | 6.85 | 6.85 | +0.08 (+1.18%) | 5,830,920 |
26 Sep 2023 | CNY | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | -0.07 (-1.02%) | 4,428,600 |
25 Sep 2023 | CNY | 6.82 | 6.88 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 6,616,900 |
22 Sep 2023 | CNY | 6.74 | 6.82 | 6.69 | 6.8 | 6.8 | +0.05 (+0.74%) | 5,860,900 |
21 Sep 2023 | CNY | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | -0.06 (-0.88%) | 4,542,374 |
20 Sep 2023 | CNY | 6.81 | 6.88 | 6.8 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,667,400 |
19 Sep 2023 | CNY | 6.81 | 6.89 | 6.78 | 6.84 | 6.84 | +0.04 (+0.59%) | 5,801,563 |
18 Sep 2023 | CNY | 6.76 | 6.82 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,113,785 |
15 Sep 2023 | CNY | 6.63 | 6.82 | 6.63 | 6.77 | 6.77 | +0.14 (+2.11%) | 9,869,491 |
14 Sep 2023 | CNY | 6.63 | 6.66 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 3,790,600 |
13 Sep 2023 | CNY | 6.7 | 6.7 | 6.59 | 6.63 | 6.63 | -0.07 (-1.04%) | 3,525,800 |
12 Sep 2023 | CNY | 6.68 | 6.73 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,914,300 |
11 Sep 2023 | CNY | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | +0.17 (+2.61%) | 7,886,500 |
8 Sep 2023 | CNY | 6.49 | 6.54 | 6.49 | 6.52 | 6.52 | 0.0 (0.0%) | 3,078,500 |
7 Sep 2023 | CNY | 6.62 | 6.62 | 6.51 | 6.52 | 6.52 | -0.11 (-1.66%) | 5,111,858 |
6 Sep 2023 | CNY | 6.62 | 6.65 | 6.57 | 6.63 | 6.63 | 0.0 (0.0%) | 2,794,607 |
5 Sep 2023 | CNY | 6.67 | 6.68 | 6.61 | 6.63 | 6.63 | -0.05 (-0.75%) | 3,386,500 |
4 Sep 2023 | CNY | 6.66 | 6.68 | 6.63 | 6.68 | 6.68 | +0.04 (+0.60%) | 4,297,800 |
1 Sep 2023 | CNY | 6.61 | 6.66 | 6.57 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,546,470 |
31 Aug 2023 | CNY | 6.56 | 6.65 | 6.49 | 6.61 | 6.61 | 0.0 (0.0%) | 6,653,586 |
30 Aug 2023 | CNY | 6.6 | 6.66 | 6.55 | 6.61 | 6.61 | +0.01 (+0.15%) | 5,529,100 |
29 Aug 2023 | CNY | 6.49 | 6.6 | 6.43 | 6.6 | 6.6 | +0.14 (+2.17%) | 7,651,411 |
28 Aug 2023 | CNY | 6.7 | 6.74 | 6.45 | 6.46 | 6.46 | +0.02 (+0.31%) | 10,827,035 |
25 Aug 2023 | CNY | 6.46 | 6.58 | 6.4 | 6.44 | 6.44 | -0.03 (-0.46%) | 6,931,856 |
24 Aug 2023 | CNY | 6.5 | 6.55 | 6.42 | 6.47 | 6.47 | -0.02 (-0.31%) | 4,921,971 |
23 Aug 2023 | CNY | 6.52 | 6.57 | 6.46 | 6.49 | 6.49 | -0.06 (-0.92%) | 4,274,703 |
22 Aug 2023 | CNY | 6.65 | 6.7 | 6.47 | 6.55 | 6.55 | -0.1 (-1.50%) | 11,012,295 |
21 Aug 2023 | CNY | 6.69 | 6.76 | 6.64 | 6.65 | 6.65 | -0.07 (-1.04%) | 6,234,605 |