Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 7.1 | 7.29 | 7.08 | 7.11 | 7.11 | -0.01 (-0.14%) | 16,249,900 |
22 Sep 2023 | CNY | 7.07 | 7.15 | 6.96 | 7.12 | 7.12 | +0.09 (+1.28%) | 13,968,880 |
21 Sep 2023 | CNY | 7.12 | 7.21 | 6.96 | 7.03 | 7.03 | -0.11 (-1.54%) | 18,672,800 |
20 Sep 2023 | CNY | 7.22 | 7.45 | 7.1 | 7.14 | 7.14 | -0.18 (-2.46%) | 19,836,600 |
19 Sep 2023 | CNY | 7.58 | 7.58 | 7.28 | 7.32 | 7.32 | -0.26 (-3.43%) | 23,639,000 |
18 Sep 2023 | CNY | 7.39 | 7.74 | 7.3 | 7.58 | 7.58 | +0.04 (+0.53%) | 31,041,600 |
15 Sep 2023 | CNY | 7.6 | 7.66 | 7.35 | 7.54 | 7.54 | +0.01 (+0.13%) | 21,351,700 |
14 Sep 2023 | CNY | 7.68 | 7.76 | 7.46 | 7.53 | 7.53 | -0.17 (-2.21%) | 22,496,100 |
13 Sep 2023 | CNY | 7.9 | 7.94 | 7.5 | 7.7 | 7.7 | -0.27 (-3.39%) | 41,947,020 |
12 Sep 2023 | CNY | 7.87 | 8.44 | 7.85 | 7.97 | 7.97 | +0.02 (+0.25%) | 60,061,000 |
11 Sep 2023 | CNY | 7.85 | 8.1 | 7.72 | 7.95 | 7.95 | +0.13 (+1.66%) | 77,043,400 |
8 Sep 2023 | CNY | 7.17 | 7.82 | 7.12 | 7.82 | 7.82 | +0.71 (+9.99%) | 53,674,300 |
7 Sep 2023 | CNY | 7.28 | 7.3 | 7.09 | 7.11 | 7.11 | -0.21 (-2.87%) | 18,627,000 |
6 Sep 2023 | CNY | 7.39 | 7.44 | 7.25 | 7.32 | 7.32 | -0.07 (-0.95%) | 16,406,000 |
5 Sep 2023 | CNY | 7.48 | 7.55 | 7.32 | 7.39 | 7.39 | -0.18 (-2.38%) | 23,823,400 |
4 Sep 2023 | CNY | 7.64 | 7.64 | 7.45 | 7.57 | 7.57 | -0.02 (-0.26%) | 30,317,090 |
1 Sep 2023 | CNY | 7.41 | 7.7 | 7.36 | 7.59 | 7.59 | +0.12 (+1.61%) | 42,287,780 |
31 Aug 2023 | CNY | 7.41 | 7.51 | 7.25 | 7.47 | 7.47 | +0.03 (+0.40%) | 33,769,000 |
30 Aug 2023 | CNY | 7.39 | 7.7 | 7.22 | 7.44 | 7.44 | +0.3 (+4.20%) | 59,826,980 |
29 Aug 2023 | CNY | 6.44 | 7.14 | 6.31 | 7.14 | 7.14 | +0.65 (+10.02%) | 23,670,900 |
28 Aug 2023 | CNY | 7.14 | 7.2 | 6.45 | 6.49 | 6.49 | -0.36 (-5.26%) | 36,100,100 |
25 Aug 2023 | CNY | 7.28 | 7.32 | 6.77 | 6.85 | 6.85 | -0.63 (-8.42%) | 44,450,600 |
24 Aug 2023 | CNY | 7.2 | 7.68 | 7.2 | 7.48 | 7.48 | +0.15 (+2.05%) | 54,548,970 |
23 Aug 2023 | CNY | 7.13 | 7.58 | 7.11 | 7.33 | 7.33 | +0.07 (+0.96%) | 45,616,200 |
22 Aug 2023 | CNY | 7.22 | 7.36 | 7.11 | 7.26 | 7.26 | +0.08 (+1.11%) | 33,967,400 |
21 Aug 2023 | CNY | 7.35 | 7.45 | 7.13 | 7.18 | 7.18 | -0.11 (-1.51%) | 40,151,090 |
18 Aug 2023 | CNY | 7.39 | 7.7 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 71,320,070 |
17 Aug 2023 | CNY | 6.72 | 7.39 | 6.63 | 7.39 | 7.39 | +0.67 (+9.97%) | 69,416,240 |
16 Aug 2023 | CNY | 7 | 7 | 6.68 | 6.72 | 6.72 | -0.23 (-3.31%) | 24,629,100 |
15 Aug 2023 | CNY | 7.04 | 7.12 | 6.75 | 6.95 | 6.95 | -0.13 (-1.84%) | 44,941,920 |