Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.17 | 7.26 | 7.08 | 7.13 | 7.13 | -0.04 (-0.56%) | 8,251,810 |
13 Oct 2023 | CNY | 7.14 | 7.28 | 7.13 | 7.17 | 7.17 | -0.04 (-0.55%) | 10,784,030 |
12 Oct 2023 | CNY | 7.14 | 7.22 | 7.05 | 7.21 | 7.21 | +0.07 (+0.98%) | 12,047,400 |
11 Oct 2023 | CNY | 6.97 | 7.28 | 6.89 | 7.14 | 7.14 | +0.15 (+2.15%) | 14,908,800 |
10 Oct 2023 | CNY | 6.96 | 7 | 6.89 | 6.99 | 6.99 | +0.02 (+0.29%) | 4,141,820 |
9 Oct 2023 | CNY | 6.94 | 7 | 6.88 | 6.97 | 6.97 | +0.01 (+0.14%) | 5,998,830 |
28 Sep 2023 | CNY | 6.8 | 6.98 | 6.77 | 6.96 | 6.96 | +0.19 (+2.81%) | 4,649,600 |
27 Sep 2023 | CNY | 6.79 | 6.83 | 6.68 | 6.77 | 6.77 | +0.03 (+0.45%) | 4,032,900 |
26 Sep 2023 | CNY | 6.82 | 6.85 | 6.71 | 6.74 | 6.74 | -0.08 (-1.17%) | 3,148,800 |
25 Sep 2023 | CNY | 6.91 | 6.93 | 6.78 | 6.82 | 6.82 | -0.08 (-1.16%) | 4,387,600 |
22 Sep 2023 | CNY | 6.76 | 6.91 | 6.73 | 6.9 | 6.9 | +0.11 (+1.62%) | 4,065,500 |
21 Sep 2023 | CNY | 6.77 | 6.87 | 6.75 | 6.79 | 6.79 | -0.02 (-0.29%) | 2,161,900 |
20 Sep 2023 | CNY | 6.84 | 6.91 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 2,888,300 |
19 Sep 2023 | CNY | 7.02 | 7.04 | 6.86 | 6.89 | 6.89 | -0.12 (-1.71%) | 3,403,500 |
18 Sep 2023 | CNY | 6.91 | 7.05 | 6.85 | 7.01 | 7.01 | +0.07 (+1.01%) | 4,211,000 |
15 Sep 2023 | CNY | 6.96 | 6.99 | 6.89 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,525,900 |
14 Sep 2023 | CNY | 7 | 7.02 | 6.9 | 6.93 | 6.93 | -0.08 (-1.14%) | 3,021,400 |
13 Sep 2023 | CNY | 7.05 | 7.09 | 6.94 | 7.01 | 7.01 | -0.1 (-1.41%) | 5,386,860 |
12 Sep 2023 | CNY | 7.11 | 7.18 | 7 | 7.11 | 7.11 | -0.01 (-0.14%) | 6,746,200 |
11 Sep 2023 | CNY | 6.97 | 7.19 | 6.97 | 7.12 | 7.12 | +0.07 (+0.99%) | 6,776,800 |
8 Sep 2023 | CNY | 7.01 | 7.08 | 6.96 | 7.05 | 7.05 | +0.04 (+0.57%) | 4,198,400 |
7 Sep 2023 | CNY | 7.09 | 7.15 | 7.01 | 7.01 | 7.01 | -0.08 (-1.13%) | 5,747,300 |
6 Sep 2023 | CNY | 6.98 | 7.12 | 6.98 | 7.09 | 7.09 | +0.09 (+1.29%) | 5,881,000 |
5 Sep 2023 | CNY | 6.99 | 7.04 | 6.95 | 7 | 7 | -0.01 (-0.14%) | 3,626,300 |
4 Sep 2023 | CNY | 6.93 | 7.03 | 6.88 | 7.01 | 7.01 | +0.1 (+1.45%) | 4,724,200 |
1 Sep 2023 | CNY | 6.89 | 6.94 | 6.84 | 6.91 | 6.91 | 0.0 (0.0%) | 3,030,400 |
31 Aug 2023 | CNY | 6.92 | 6.93 | 6.83 | 6.91 | 6.91 | -0.02 (-0.29%) | 3,543,500 |
30 Aug 2023 | CNY | 6.89 | 6.98 | 6.85 | 6.93 | 6.93 | +0.08 (+1.17%) | 5,872,200 |
29 Aug 2023 | CNY | 6.59 | 6.89 | 6.58 | 6.85 | 6.85 | +0.26 (+3.95%) | 6,401,500 |
28 Aug 2023 | CNY | 6.76 | 6.8 | 6.57 | 6.59 | 6.59 | +0.11 (+1.70%) | 6,961,770 |