Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.78 | 6.78 | 6.6 | 6.65 | 6.65 | +0.04 (+0.61%) | 14,227,190 |
13 Oct 2023 | CNY | 6.81 | 6.81 | 6.56 | 6.61 | 6.61 | -0.21 (-3.08%) | 19,624,700 |
12 Oct 2023 | CNY | 6.81 | 6.85 | 6.78 | 6.82 | 6.82 | +0.03 (+0.44%) | 9,475,760 |
11 Oct 2023 | CNY | 6.96 | 7 | 6.76 | 6.79 | 6.79 | -0.19 (-2.72%) | 19,421,820 |
10 Oct 2023 | CNY | 7.07 | 7.17 | 6.95 | 6.98 | 6.98 | -0.06 (-0.85%) | 15,705,530 |
9 Oct 2023 | CNY | 7.6 | 7.6 | 7 | 7.04 | 7.04 | -0.71 (-9.16%) | 34,402,690 |
28 Sep 2023 | CNY | 7.69 | 7.77 | 7.68 | 7.75 | 7.75 | +0.08 (+1.04%) | 11,149,900 |
27 Sep 2023 | CNY | 7.69 | 7.75 | 7.62 | 7.67 | 7.67 | -0.04 (-0.52%) | 13,870,920 |
26 Sep 2023 | CNY | 7.77 | 7.83 | 7.7 | 7.71 | 7.71 | -0.08 (-1.03%) | 10,459,400 |
25 Sep 2023 | CNY | 7.95 | 7.96 | 7.73 | 7.79 | 7.79 | -0.15 (-1.89%) | 15,042,910 |
22 Sep 2023 | CNY | 7.83 | 7.95 | 7.81 | 7.94 | 7.94 | +0.12 (+1.53%) | 16,152,370 |
21 Sep 2023 | CNY | 7.89 | 7.95 | 7.71 | 7.82 | 7.82 | -0.06 (-0.76%) | 16,705,670 |
20 Sep 2023 | CNY | 8.36 | 8.39 | 7.88 | 7.88 | 7.88 | -0.5 (-5.97%) | 39,436,360 |
19 Sep 2023 | CNY | 8.52 | 8.55 | 8.34 | 8.38 | 8.38 | -0.26 (-3.01%) | 36,537,580 |
18 Sep 2023 | CNY | 8.23 | 8.65 | 8.22 | 8.64 | 8.64 | +0.46 (+5.62%) | 59,880,820 |
15 Sep 2023 | CNY | 8.2 | 8.3 | 8.11 | 8.18 | 8.18 | +0.08 (+0.99%) | 23,653,620 |
14 Sep 2023 | CNY | 8.3 | 8.36 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 22,541,870 |
13 Sep 2023 | CNY | 8.2 | 8.25 | 8.06 | 8.13 | 8.13 | -0.08 (-0.97%) | 16,449,870 |
12 Sep 2023 | CNY | 8.36 | 8.39 | 8.19 | 8.21 | 8.21 | -0.16 (-1.91%) | 23,396,340 |
11 Sep 2023 | CNY | 8.28 | 8.4 | 8.22 | 8.37 | 8.37 | +0.09 (+1.09%) | 29,161,570 |
8 Sep 2023 | CNY | 8.18 | 8.33 | 8.06 | 8.28 | 8.28 | +0.03 (+0.36%) | 21,643,380 |
7 Sep 2023 | CNY | 8.24 | 8.48 | 8.22 | 8.25 | 8.25 | -0.02 (-0.24%) | 31,387,180 |
6 Sep 2023 | CNY | 8.16 | 8.29 | 8.12 | 8.27 | 8.27 | +0.04 (+0.49%) | 15,646,820 |
5 Sep 2023 | CNY | 8.24 | 8.4 | 8.19 | 8.23 | 8.23 | -0.02 (-0.24%) | 21,123,640 |
4 Sep 2023 | CNY | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | +0.2 (+2.48%) | 21,576,330 |
1 Sep 2023 | CNY | 7.92 | 8.1 | 7.92 | 8.05 | 8.05 | +0.13 (+1.64%) | 16,126,750 |
31 Aug 2023 | CNY | 8.06 | 8.08 | 7.89 | 7.92 | 7.92 | -0.19 (-2.34%) | 18,052,600 |
30 Aug 2023 | CNY | 8.08 | 8.21 | 8.03 | 8.11 | 8.11 | -0.09 (-1.10%) | 22,864,860 |
29 Aug 2023 | CNY | 7.75 | 8.25 | 7.7 | 8.2 | 8.2 | +0.49 (+6.36%) | 37,290,580 |
28 Aug 2023 | CNY | 8.23 | 8.23 | 7.68 | 7.71 | 7.71 | -0.13 (-1.66%) | 26,622,930 |