Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 6.02 | 6.13 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 8,443,072 |
9 Oct 2023 | CNY | 5.93 | 6.09 | 5.91 | 6.03 | 6.03 | +0.04 (+0.67%) | 9,907,219 |
28 Sep 2023 | CNY | 6 | 6.02 | 5.91 | 5.99 | 5.99 | 0.0 (0.0%) | 7,831,900 |
27 Sep 2023 | CNY | 5.84 | 6.02 | 5.82 | 5.99 | 5.99 | +0.15 (+2.57%) | 11,613,320 |
26 Sep 2023 | CNY | 5.8 | 5.88 | 5.75 | 5.84 | 5.84 | +0.02 (+0.34%) | 4,861,600 |
25 Sep 2023 | CNY | 5.79 | 5.83 | 5.7 | 5.82 | 5.82 | +0.05 (+0.87%) | 6,245,000 |
22 Sep 2023 | CNY | 5.58 | 5.78 | 5.55 | 5.77 | 5.77 | +0.19 (+3.41%) | 9,492,219 |
21 Sep 2023 | CNY | 5.69 | 5.73 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 7,617,120 |
20 Sep 2023 | CNY | 5.79 | 5.79 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,857,900 |
19 Sep 2023 | CNY | 5.95 | 5.95 | 5.74 | 5.76 | 5.76 | -0.16 (-2.70%) | 7,205,200 |
18 Sep 2023 | CNY | 5.82 | 6.03 | 5.76 | 5.92 | 5.92 | +0.09 (+1.54%) | 8,169,502 |
15 Sep 2023 | CNY | 5.87 | 5.9 | 5.81 | 5.83 | 5.83 | -0.05 (-0.85%) | 4,962,340 |
14 Sep 2023 | CNY | 5.98 | 6 | 5.83 | 5.88 | 5.88 | -0.14 (-2.33%) | 7,681,200 |
13 Sep 2023 | CNY | 6.17 | 6.2 | 5.96 | 6.02 | 6.02 | -0.19 (-3.06%) | 10,220,800 |
12 Sep 2023 | CNY | 5.87 | 6.32 | 5.87 | 6.21 | 6.21 | +0.13 (+2.14%) | 14,666,002 |
11 Sep 2023 | CNY | 5.92 | 6.13 | 5.88 | 6.08 | 6.08 | +0.13 (+2.18%) | 8,137,640 |
8 Sep 2023 | CNY | 6.06 | 6.08 | 5.92 | 5.95 | 5.95 | -0.07 (-1.16%) | 7,320,200 |
7 Sep 2023 | CNY | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,610,112 |
6 Sep 2023 | CNY | 6.18 | 6.18 | 6.01 | 6.06 | 6.06 | -0.1 (-1.62%) | 9,998,412 |
5 Sep 2023 | CNY | 6.2 | 6.2 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 7,364,735 |
4 Sep 2023 | CNY | 6.1 | 6.22 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 9,664,400 |
1 Sep 2023 | CNY | 6.21 | 6.29 | 6.11 | 6.14 | 6.14 | -0.12 (-1.92%) | 13,139,200 |
31 Aug 2023 | CNY | 6.39 | 6.48 | 6.2 | 6.26 | 6.26 | -0.17 (-2.64%) | 18,118,792 |
30 Aug 2023 | CNY | 6.7 | 6.71 | 6.42 | 6.43 | 6.43 | -0.36 (-5.30%) | 27,010,886 |
29 Aug 2023 | CNY | 6.61 | 6.79 | 6.5 | 6.79 | 6.79 | -0.03 (-0.44%) | 40,252,458 |
28 Aug 2023 | CNY | 6.4 | 6.98 | 6.33 | 6.82 | 6.82 | +0.48 (+7.57%) | 50,929,328 |
25 Aug 2023 | CNY | 6.41 | 6.69 | 6.23 | 6.34 | 6.34 | +0.15 (+2.42%) | 48,555,893 |
24 Aug 2023 | CNY | 6.25 | 6.28 | 6.05 | 6.19 | 6.19 | -0.15 (-2.37%) | 14,286,296 |
23 Aug 2023 | CNY | 6.12 | 6.52 | 6.07 | 6.34 | 6.34 | +0.19 (+3.09%) | 18,925,400 |
22 Aug 2023 | CNY | 6.09 | 6.16 | 5.99 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,731,720 |