Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | CNY | 6.75 | 6.83 | 6.73 | 6.81 | 6.81 | +0.04 (+0.59%) | 4,964,082 |
4 Sep 2023 | CNY | 6.63 | 6.77 | 6.58 | 6.77 | 6.77 | +0.16 (+2.42%) | 4,457,902 |
1 Sep 2023 | CNY | 6.62 | 6.63 | 6.52 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,564,174 |
31 Aug 2023 | CNY | 6.65 | 6.7 | 6.55 | 6.55 | 6.55 | -0.13 (-1.95%) | 4,178,200 |
30 Aug 2023 | CNY | 6.63 | 6.71 | 6.59 | 6.68 | 6.68 | +0.08 (+1.21%) | 4,762,532 |
29 Aug 2023 | CNY | 6.43 | 6.62 | 6.37 | 6.6 | 6.6 | +0.18 (+2.80%) | 5,055,200 |
28 Aug 2023 | CNY | 6.7 | 6.74 | 6.4 | 6.42 | 6.42 | +0.05 (+0.78%) | 5,409,900 |
25 Aug 2023 | CNY | 6.52 | 6.56 | 6.34 | 6.37 | 6.37 | -0.19 (-2.90%) | 4,302,800 |
24 Aug 2023 | CNY | 6.44 | 6.64 | 6.35 | 6.56 | 6.56 | +0.12 (+1.86%) | 5,193,600 |
23 Aug 2023 | CNY | 6.55 | 6.55 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 3,032,800 |
22 Aug 2023 | CNY | 6.64 | 6.65 | 6.4 | 6.55 | 6.55 | -0.06 (-0.91%) | 4,021,200 |
21 Aug 2023 | CNY | 6.62 | 6.71 | 6.59 | 6.61 | 6.61 | -0.01 (-0.15%) | 3,039,700 |
18 Aug 2023 | CNY | 6.75 | 6.78 | 6.57 | 6.62 | 6.62 | -0.12 (-1.78%) | 3,841,440 |
17 Aug 2023 | CNY | 6.62 | 6.75 | 6.53 | 6.74 | 6.74 | +0.11 (+1.66%) | 3,791,400 |
16 Aug 2023 | CNY | 6.67 | 6.72 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 2,819,600 |
15 Aug 2023 | CNY | 6.64 | 6.72 | 6.62 | 6.67 | 6.67 | +0.03 (+0.45%) | 3,281,700 |
14 Aug 2023 | CNY | 6.53 | 6.69 | 6.5 | 6.64 | 6.64 | +0.06 (+0.91%) | 3,585,700 |
11 Aug 2023 | CNY | 6.69 | 6.75 | 6.55 | 6.58 | 6.58 | -0.11 (-1.64%) | 3,549,600 |
10 Aug 2023 | CNY | 6.69 | 6.79 | 6.6 | 6.69 | 6.69 | -0.05 (-0.74%) | 3,738,700 |
9 Aug 2023 | CNY | 6.83 | 6.83 | 6.72 | 6.74 | 6.74 | -0.1 (-1.46%) | 3,265,941 |
8 Aug 2023 | CNY | 6.7 | 6.85 | 6.64 | 6.84 | 6.84 | +0.15 (+2.24%) | 5,874,102 |
7 Aug 2023 | CNY | 6.78 | 6.78 | 6.65 | 6.69 | 6.69 | -0.04 (-0.59%) | 4,909,536 |
4 Aug 2023 | CNY | 6.79 | 6.85 | 6.72 | 6.73 | 6.73 | -0.05 (-0.74%) | 5,050,600 |
3 Aug 2023 | CNY | 6.86 | 6.88 | 6.76 | 6.78 | 6.78 | -0.07 (-1.02%) | 4,991,700 |
2 Aug 2023 | CNY | 6.9 | 6.92 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 4,353,700 |
1 Aug 2023 | CNY | 6.93 | 7.03 | 6.81 | 6.9 | 6.9 | -0.04 (-0.58%) | 6,830,700 |
31 Jul 2023 | CNY | 6.84 | 6.99 | 6.79 | 6.94 | 6.94 | +0.13 (+1.91%) | 6,218,900 |
28 Jul 2023 | CNY | 6.79 | 6.85 | 6.72 | 6.81 | 6.81 | +0.02 (+0.29%) | 6,023,002 |
27 Jul 2023 | CNY | 6.97 | 6.99 | 6.77 | 6.79 | 6.79 | -0.14 (-2.02%) | 5,365,600 |
26 Jul 2023 | CNY | 6.93 | 6.98 | 6.88 | 6.93 | 6.93 | 0.0 (0.0%) | 4,377,531 |