Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 6.88 | 6.95 | 6.84 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,916,600 |
20 Sep 2023 | CNY | 6.9 | 7.03 | 6.89 | 6.91 | 6.91 | +0.01 (+0.14%) | 2,065,000 |
19 Sep 2023 | CNY | 7.08 | 7.08 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 2,077,700 |
18 Sep 2023 | CNY | 6.95 | 7.12 | 6.85 | 7.06 | 7.06 | +0.12 (+1.73%) | 3,074,200 |
15 Sep 2023 | CNY | 7 | 7.11 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,597,102 |
14 Sep 2023 | CNY | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | -0.13 (-1.84%) | 2,355,700 |
13 Sep 2023 | CNY | 7.18 | 7.19 | 6.99 | 7.08 | 7.08 | -0.1 (-1.39%) | 2,687,500 |
12 Sep 2023 | CNY | 7.15 | 7.22 | 7.14 | 7.18 | 7.18 | -0.02 (-0.28%) | 2,636,200 |
11 Sep 2023 | CNY | 7.2 | 7.25 | 7.12 | 7.2 | 7.2 | -0.01 (-0.14%) | 2,319,800 |
8 Sep 2023 | CNY | 7.13 | 7.24 | 7.05 | 7.21 | 7.21 | +0.09 (+1.26%) | 2,706,900 |
7 Sep 2023 | CNY | 7.27 | 7.28 | 7.1 | 7.12 | 7.12 | -0.13 (-1.79%) | 2,764,800 |
6 Sep 2023 | CNY | 7.22 | 7.28 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,374,900 |
5 Sep 2023 | CNY | 7.25 | 7.26 | 7.18 | 7.2 | 7.2 | -0.03 (-0.41%) | 2,029,500 |
4 Sep 2023 | CNY | 7.2 | 7.24 | 7.12 | 7.23 | 7.23 | +0.09 (+1.26%) | 3,164,700 |
1 Sep 2023 | CNY | 7.2 | 7.24 | 7.07 | 7.14 | 7.14 | -0.05 (-0.70%) | 3,173,600 |
31 Aug 2023 | CNY | 7.32 | 7.32 | 7.16 | 7.19 | 7.19 | -0.07 (-0.96%) | 2,458,900 |
30 Aug 2023 | CNY | 7.19 | 7.33 | 7.15 | 7.26 | 7.26 | +0.07 (+0.97%) | 5,083,051 |
29 Aug 2023 | CNY | 6.72 | 7.19 | 6.69 | 7.19 | 7.19 | +0.49 (+7.31%) | 6,417,035 |
28 Aug 2023 | CNY | 7.01 | 7.13 | 6.68 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,814,500 |
25 Aug 2023 | CNY | 6.79 | 6.86 | 6.64 | 6.65 | 6.65 | -0.19 (-2.78%) | 3,408,340 |
24 Aug 2023 | CNY | 6.83 | 6.92 | 6.71 | 6.84 | 6.84 | +0.01 (+0.15%) | 3,287,800 |
23 Aug 2023 | CNY | 6.92 | 6.93 | 6.71 | 6.83 | 6.83 | -0.03 (-0.44%) | 5,218,738 |
22 Aug 2023 | CNY | 7.14 | 7.18 | 6.71 | 6.86 | 6.86 | -0.24 (-3.38%) | 8,337,051 |
21 Aug 2023 | CNY | 7.11 | 7.24 | 7.02 | 7.1 | 7.1 | 0.0 (0.0%) | 4,388,400 |
18 Aug 2023 | CNY | 7.17 | 7.27 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 3,898,900 |
17 Aug 2023 | CNY | 6.85 | 7.16 | 6.83 | 7.15 | 7.15 | +0.3 (+4.38%) | 4,955,800 |
16 Aug 2023 | CNY | 6.98 | 7 | 6.85 | 6.85 | 6.85 | -0.11 (-1.58%) | 2,201,300 |
15 Aug 2023 | CNY | 7 | 7.12 | 6.93 | 6.96 | 6.96 | -0.09 (-1.28%) | 3,204,100 |
14 Aug 2023 | CNY | 6.91 | 7.05 | 6.89 | 7.05 | 7.05 | +0.11 (+1.59%) | 2,642,065 |
11 Aug 2023 | CNY | 7.04 | 7.1 | 6.94 | 6.94 | 6.94 | -0.12 (-1.70%) | 2,495,600 |