Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 6.92 | 6.97 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 5,391,100 |
27 Sep 2023 | CNY | 6.66 | 6.91 | 6.63 | 6.85 | 6.85 | +0.18 (+2.70%) | 8,047,484 |
26 Sep 2023 | CNY | 6.83 | 6.88 | 6.64 | 6.67 | 6.67 | -0.11 (-1.62%) | 6,911,631 |
25 Sep 2023 | CNY | 6.57 | 7.03 | 6.5 | 6.78 | 6.78 | +0.18 (+2.73%) | 15,805,715 |
22 Sep 2023 | CNY | 6.31 | 6.65 | 6.28 | 6.6 | 6.6 | +0.27 (+4.27%) | 11,114,739 |
21 Sep 2023 | CNY | 6.28 | 6.48 | 6.28 | 6.33 | 6.33 | +0.01 (+0.16%) | 4,132,250 |
20 Sep 2023 | CNY | 6.33 | 6.39 | 6.17 | 6.32 | 6.32 | +0.04 (+0.64%) | 6,515,477 |
19 Sep 2023 | CNY | 6.58 | 6.61 | 6.14 | 6.28 | 6.28 | -0.3 (-4.56%) | 11,584,668 |
18 Sep 2023 | CNY | 6.34 | 6.62 | 6.32 | 6.58 | 6.58 | +0.22 (+3.46%) | 4,283,003 |
15 Sep 2023 | CNY | 6.41 | 6.42 | 6.29 | 6.36 | 6.36 | -0.07 (-1.09%) | 3,353,706 |
14 Sep 2023 | CNY | 6.44 | 6.45 | 6.34 | 6.43 | 6.43 | +0.01 (+0.16%) | 2,527,200 |
13 Sep 2023 | CNY | 6.55 | 6.55 | 6.35 | 6.42 | 6.42 | -0.12 (-1.83%) | 2,440,000 |
12 Sep 2023 | CNY | 6.55 | 6.6 | 6.52 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,187,381 |
11 Sep 2023 | CNY | 6.52 | 6.56 | 6.39 | 6.52 | 6.52 | +0.03 (+0.46%) | 2,628,175 |
8 Sep 2023 | CNY | 6.58 | 6.64 | 6.48 | 6.49 | 6.49 | -0.11 (-1.67%) | 3,303,003 |
7 Sep 2023 | CNY | 6.76 | 6.76 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 3,681,450 |
6 Sep 2023 | CNY | 6.7 | 6.78 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 3,958,900 |
5 Sep 2023 | CNY | 6.71 | 6.76 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,147,400 |
4 Sep 2023 | CNY | 6.55 | 6.73 | 6.51 | 6.72 | 6.72 | +0.2 (+3.07%) | 4,577,763 |
1 Sep 2023 | CNY | 6.58 | 6.62 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 4,042,900 |
31 Aug 2023 | CNY | 6.67 | 6.69 | 6.51 | 6.53 | 6.53 | -0.13 (-1.95%) | 5,712,871 |
30 Aug 2023 | CNY | 6.46 | 6.7 | 6.46 | 6.66 | 6.66 | +0.2 (+3.10%) | 6,259,659 |
29 Aug 2023 | CNY | 6.26 | 6.49 | 6.22 | 6.46 | 6.46 | +0.2 (+3.19%) | 6,658,946 |
28 Aug 2023 | CNY | 6.39 | 6.45 | 6.25 | 6.26 | 6.26 | +0.13 (+2.12%) | 6,409,554 |
25 Aug 2023 | CNY | 6.31 | 6.35 | 6.08 | 6.13 | 6.13 | -0.15 (-2.39%) | 4,832,174 |
24 Aug 2023 | CNY | 6.27 | 6.35 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 5,058,075 |
23 Aug 2023 | CNY | 6.4 | 6.43 | 6.24 | 6.25 | 6.25 | -0.17 (-2.65%) | 5,678,960 |
22 Aug 2023 | CNY | 6.54 | 6.55 | 6.29 | 6.42 | 6.42 | -0.1 (-1.53%) | 7,479,231 |
21 Aug 2023 | CNY | 6.48 | 6.65 | 6.44 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,348,850 |
18 Aug 2023 | CNY | 6.55 | 6.84 | 6.46 | 6.49 | 6.49 | -0.09 (-1.37%) | 5,481,280 |