Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 6.664 | 6.664 | 6.578 | 6.587 | 6.587 | -0.082 (-1.23%) | 1,375,722 |
17 Oct 2023 | CNY | 6.654 | 6.669 | 6.625 | 6.669 | 6.669 | +0.039 (+0.59%) | 875,100 |
16 Oct 2023 | CNY | 6.715 | 6.715 | 6.63 | 6.63 | 6.63 | -0.085 (-1.27%) | 1,305,660 |
13 Oct 2023 | CNY | 6.747 | 6.819 | 6.699 | 6.715 | 6.715 | -0.037 (-0.55%) | 888,600 |
12 Oct 2023 | CNY | 6.75 | 6.762 | 6.721 | 6.752 | 6.752 | +0.038 (+0.57%) | 1,244,300 |
11 Oct 2023 | CNY | 6.741 | 6.77 | 6.677 | 6.714 | 6.714 | -0.03 (-0.44%) | 1,514,500 |
10 Oct 2023 | CNY | 6.757 | 6.761 | 6.71 | 6.744 | 6.744 | 0.0 (0.0%) | 1,750,920 |
9 Oct 2023 | CNY | 6.779 | 6.779 | 6.712 | 6.744 | 6.744 | -0.04 (-0.59%) | 1,968,683 |
28 Sep 2023 | CNY | 6.773 | 6.793 | 6.768 | 6.784 | 6.784 | +0.011 (+0.16%) | 1,358,100 |
27 Sep 2023 | CNY | 6.7 | 6.8 | 6.7 | 6.773 | 6.773 | +0.033 (+0.49%) | 1,446,000 |
26 Sep 2023 | CNY | 6.759 | 6.774 | 6.699 | 6.74 | 6.74 | -0.024 (-0.35%) | 1,030,069 |
25 Sep 2023 | CNY | 6.793 | 6.793 | 6.73 | 6.764 | 6.764 | -0.029 (-0.43%) | 1,393,300 |
22 Sep 2023 | CNY | 6.692 | 6.797 | 6.679 | 6.793 | 6.793 | +0.1 (+1.49%) | 1,574,300 |
21 Sep 2023 | CNY | 6.728 | 6.756 | 6.682 | 6.693 | 6.693 | -0.057 (-0.84%) | 1,494,000 |
20 Sep 2023 | CNY | 6.781 | 6.785 | 6.721 | 6.75 | 6.75 | -0.036 (-0.53%) | 871,300 |
19 Sep 2023 | CNY | 6.822 | 6.822 | 6.76 | 6.786 | 6.786 | -0.041 (-0.60%) | 1,607,800 |
18 Sep 2023 | CNY | 6.746 | 6.839 | 6.746 | 6.827 | 6.827 | +0.025 (+0.37%) | 2,324,500 |
15 Sep 2023 | CNY | 6.77 | 6.849 | 6.766 | 6.802 | 6.802 | -0.003 (-0.04%) | 2,011,374 |
14 Sep 2023 | CNY | 6.777 | 6.82 | 6.777 | 6.805 | 6.805 | -0.014 (-0.21%) | 1,786,900 |
13 Sep 2023 | CNY | 6.88 | 6.88 | 6.787 | 6.819 | 6.819 | -0.061 (-0.89%) | 1,878,100 |
12 Sep 2023 | CNY | 6.876 | 6.893 | 6.863 | 6.88 | 6.88 | +0.005 (+0.07%) | 1,101,400 |
11 Sep 2023 | CNY | 6.802 | 6.906 | 6.797 | 6.875 | 6.875 | +0.078 (+1.15%) | 1,530,400 |
8 Sep 2023 | CNY | 6.792 | 6.818 | 6.77 | 6.797 | 6.797 | 0.0 (0.0%) | 1,282,500 |
7 Sep 2023 | CNY | 6.891 | 6.891 | 6.788 | 6.797 | 6.797 | -0.099 (-1.44%) | 1,202,441 |
6 Sep 2023 | CNY | 6.888 | 6.909 | 6.826 | 6.896 | 6.896 | +0.003 (+0.04%) | 1,526,600 |
5 Sep 2023 | CNY | 6.926 | 6.926 | 6.875 | 6.893 | 6.893 | -0.038 (-0.55%) | 1,550,500 |
4 Sep 2023 | CNY | 6.845 | 6.939 | 6.845 | 6.931 | 6.931 | +0.087 (+1.27%) | 1,555,600 |
1 Sep 2023 | CNY | 6.834 | 6.874 | 6.823 | 6.844 | 6.844 | +0.01 (+0.15%) | 1,175,871 |
31 Aug 2023 | CNY | 6.878 | 6.878 | 6.819 | 6.834 | 6.834 | -0.044 (-0.64%) | 1,495,200 |
30 Aug 2023 | CNY | 6.873 | 6.924 | 6.853 | 6.878 | 6.878 | +0.005 (+0.07%) | 1,527,200 |