Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 6.98 | 7.15 | 6.93 | 7.15 | 7.15 | +0.17 (+2.44%) | 2,984,300 |
21 Sep 2023 | CNY | 6.93 | 7.03 | 6.9 | 6.98 | 6.98 | +0.04 (+0.58%) | 2,312,253 |
20 Sep 2023 | CNY | 7.01 | 7.12 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 2,759,700 |
19 Sep 2023 | CNY | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | -0.14 (-1.95%) | 3,109,900 |
18 Sep 2023 | CNY | 7.16 | 7.28 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,885,100 |
15 Sep 2023 | CNY | 7.13 | 7.24 | 7.07 | 7.16 | 7.16 | +0.05 (+0.70%) | 3,718,300 |
14 Sep 2023 | CNY | 7.16 | 7.21 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 3,922,350 |
13 Sep 2023 | CNY | 7.31 | 7.31 | 7.1 | 7.15 | 7.15 | -0.13 (-1.79%) | 4,372,000 |
12 Sep 2023 | CNY | 7.32 | 7.32 | 7.22 | 7.28 | 7.28 | -0.04 (-0.55%) | 3,962,500 |
11 Sep 2023 | CNY | 7.33 | 7.38 | 7.25 | 7.32 | 7.32 | +0.01 (+0.14%) | 5,344,100 |
8 Sep 2023 | CNY | 7.24 | 7.34 | 7.2 | 7.31 | 7.31 | +0.07 (+0.97%) | 5,003,797 |
7 Sep 2023 | CNY | 7.31 | 7.38 | 7.22 | 7.24 | 7.24 | -0.07 (-0.96%) | 5,665,650 |
6 Sep 2023 | CNY | 7.2 | 7.33 | 7.19 | 7.31 | 7.31 | +0.06 (+0.83%) | 4,825,553 |
5 Sep 2023 | CNY | 7.15 | 7.29 | 7.14 | 7.25 | 7.25 | +0.05 (+0.69%) | 6,221,853 |
4 Sep 2023 | CNY | 7.12 | 7.2 | 7.07 | 7.2 | 7.2 | +0.13 (+1.84%) | 6,173,752 |
1 Sep 2023 | CNY | 6.99 | 7.19 | 6.94 | 7.07 | 7.07 | +0.09 (+1.29%) | 6,279,700 |
31 Aug 2023 | CNY | 7.02 | 7.04 | 6.91 | 6.98 | 6.98 | +0.01 (+0.14%) | 4,397,600 |
30 Aug 2023 | CNY | 6.85 | 7.01 | 6.82 | 6.97 | 6.97 | +0.15 (+2.20%) | 5,835,700 |
29 Aug 2023 | CNY | 6.51 | 6.83 | 6.5 | 6.82 | 6.82 | +0.31 (+4.76%) | 5,130,908 |
28 Aug 2023 | CNY | 6.8 | 6.82 | 6.48 | 6.51 | 6.51 | +0.06 (+0.93%) | 3,715,690 |
25 Aug 2023 | CNY | 6.65 | 6.65 | 6.4 | 6.45 | 6.45 | -0.2 (-3.01%) | 3,524,700 |
24 Aug 2023 | CNY | 6.66 | 6.73 | 6.55 | 6.65 | 6.65 | +0.01 (+0.15%) | 2,730,100 |
23 Aug 2023 | CNY | 6.74 | 6.76 | 6.62 | 6.64 | 6.64 | -0.12 (-1.78%) | 2,732,374 |
22 Aug 2023 | CNY | 6.73 | 6.8 | 6.59 | 6.76 | 6.76 | +0.1 (+1.50%) | 3,682,300 |
21 Aug 2023 | CNY | 6.7 | 6.8 | 6.64 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,173,388 |
18 Aug 2023 | CNY | 6.74 | 6.83 | 6.67 | 6.7 | 6.7 | -0.08 (-1.18%) | 2,199,600 |
17 Aug 2023 | CNY | 6.64 | 6.79 | 6.55 | 6.78 | 6.78 | +0.14 (+2.11%) | 3,062,400 |
16 Aug 2023 | CNY | 6.72 | 6.79 | 6.63 | 6.64 | 6.64 | -0.11 (-1.63%) | 2,777,700 |
15 Aug 2023 | CNY | 6.84 | 6.9 | 6.72 | 6.75 | 6.75 | -0.06 (-0.88%) | 2,127,800 |
14 Aug 2023 | CNY | 6.78 | 6.84 | 6.7 | 6.81 | 6.81 | 0.0 (0.0%) | 2,832,000 |