Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | CNY | 6.52 | 6.6 | 6.49 | 6.6 | 6.6 | +0.11 (+1.69%) | 4,893,400 |
11 Oct 2023 | CNY | 6.51 | 6.57 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 4,243,900 |
10 Oct 2023 | CNY | 6.5 | 6.57 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,610,000 |
9 Oct 2023 | CNY | 6.65 | 6.66 | 6.45 | 6.5 | 6.5 | -0.12 (-1.81%) | 6,065,000 |
28 Sep 2023 | CNY | 6.53 | 6.64 | 6.51 | 6.62 | 6.62 | +0.1 (+1.53%) | 4,881,747 |
27 Sep 2023 | CNY | 6.4 | 6.55 | 6.36 | 6.52 | 6.52 | +0.12 (+1.88%) | 3,759,209 |
26 Sep 2023 | CNY | 6.43 | 6.43 | 6.33 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,751,300 |
25 Sep 2023 | CNY | 6.45 | 6.54 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 3,760,600 |
22 Sep 2023 | CNY | 6.42 | 6.48 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 3,886,700 |
21 Sep 2023 | CNY | 6.44 | 6.51 | 6.38 | 6.4 | 6.4 | -0.06 (-0.93%) | 3,147,100 |
20 Sep 2023 | CNY | 6.58 | 6.62 | 6.44 | 6.46 | 6.46 | -0.14 (-2.12%) | 4,451,443 |
19 Sep 2023 | CNY | 6.64 | 6.71 | 6.58 | 6.6 | 6.6 | -0.05 (-0.75%) | 4,691,450 |
18 Sep 2023 | CNY | 6.55 | 6.69 | 6.5 | 6.65 | 6.65 | +0.07 (+1.06%) | 5,624,300 |
15 Sep 2023 | CNY | 6.49 | 6.63 | 6.46 | 6.58 | 6.58 | +0.09 (+1.39%) | 5,405,800 |
14 Sep 2023 | CNY | 6.46 | 6.53 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 3,611,900 |
13 Sep 2023 | CNY | 6.51 | 6.56 | 6.42 | 6.47 | 6.47 | -0.04 (-0.61%) | 3,258,800 |
12 Sep 2023 | CNY | 6.49 | 6.53 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 3,059,400 |
11 Sep 2023 | CNY | 6.54 | 6.58 | 6.44 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,092,000 |
8 Sep 2023 | CNY | 6.48 | 6.53 | 6.45 | 6.5 | 6.5 | +0.04 (+0.62%) | 2,403,200 |
7 Sep 2023 | CNY | 6.52 | 6.58 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 3,738,225 |
6 Sep 2023 | CNY | 6.46 | 6.55 | 6.44 | 6.54 | 6.54 | +0.05 (+0.77%) | 3,726,722 |
5 Sep 2023 | CNY | 6.53 | 6.6 | 6.46 | 6.49 | 6.49 | -0.06 (-0.92%) | 4,904,100 |
4 Sep 2023 | CNY | 6.43 | 6.55 | 6.37 | 6.55 | 6.55 | +0.18 (+2.83%) | 6,121,700 |
1 Sep 2023 | CNY | 6.3 | 6.41 | 6.24 | 6.37 | 6.37 | +0.11 (+1.76%) | 5,349,600 |
31 Aug 2023 | CNY | 6.31 | 6.36 | 6.23 | 6.26 | 6.26 | -0.06 (-0.95%) | 4,902,200 |
30 Aug 2023 | CNY | 6.3 | 6.48 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 6,773,975 |
29 Aug 2023 | CNY | 6.16 | 6.33 | 6.14 | 6.32 | 6.32 | +0.18 (+2.93%) | 5,476,900 |
28 Aug 2023 | CNY | 6.3 | 6.36 | 6.11 | 6.14 | 6.14 | +0.13 (+2.16%) | 9,731,200 |
25 Aug 2023 | CNY | 6.16 | 6.25 | 6.01 | 6.01 | 6.01 | -0.27 (-4.30%) | 9,847,400 |
24 Aug 2023 | CNY | 6.28 | 6.48 | 6.28 | 6.28 | 6.28 | -0.04 (-0.63%) | 13,059,350 |