Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 6.66 | 6.69 | 6.53 | 6.58 | 6.58 | -0.09 (-1.35%) | 28,068,900 |
12 Sep 2023 | CNY | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | +0.02 (+0.30%) | 23,351,441 |
11 Sep 2023 | CNY | 6.58 | 6.68 | 6.57 | 6.65 | 6.65 | +0.11 (+1.68%) | 32,275,703 |
8 Sep 2023 | CNY | 6.5 | 6.58 | 6.48 | 6.54 | 6.54 | +0.01 (+0.15%) | 25,094,365 |
7 Sep 2023 | CNY | 6.57 | 6.6 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 26,305,550 |
6 Sep 2023 | CNY | 6.45 | 6.56 | 6.43 | 6.55 | 6.55 | +0.08 (+1.24%) | 23,758,466 |
5 Sep 2023 | CNY | 6.42 | 6.5 | 6.39 | 6.47 | 6.47 | +0.05 (+0.78%) | 22,367,313 |
4 Sep 2023 | CNY | 6.33 | 6.42 | 6.3 | 6.42 | 6.42 | +0.13 (+2.07%) | 20,617,114 |
1 Sep 2023 | CNY | 6.32 | 6.35 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 14,730,103 |
31 Aug 2023 | CNY | 6.29 | 6.32 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 15,518,835 |
30 Aug 2023 | CNY | 6.24 | 6.33 | 6.21 | 6.27 | 6.27 | +0.08 (+1.29%) | 23,226,875 |
29 Aug 2023 | CNY | 5.99 | 6.22 | 5.98 | 6.19 | 6.19 | +0.2 (+3.34%) | 23,804,805 |
28 Aug 2023 | CNY | 6.2 | 6.28 | 5.96 | 5.99 | 5.99 | +0.09 (+1.53%) | 22,478,558 |
25 Aug 2023 | CNY | 5.98 | 6.01 | 5.87 | 5.9 | 5.9 | -0.09 (-1.50%) | 14,031,424 |
24 Aug 2023 | CNY | 6.07 | 6.09 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 12,597,702 |
23 Aug 2023 | CNY | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -0.13 (-2.11%) | 12,013,821 |
22 Aug 2023 | CNY | 6.14 | 6.21 | 6.02 | 6.16 | 6.16 | +0.04 (+0.65%) | 15,638,128 |
21 Aug 2023 | CNY | 6.19 | 6.24 | 6.12 | 6.12 | 6.12 | -0.04 (-0.65%) | 11,636,104 |
18 Aug 2023 | CNY | 6.26 | 6.28 | 6.15 | 6.16 | 6.16 | -0.1 (-1.60%) | 10,226,251 |
17 Aug 2023 | CNY | 6.16 | 6.26 | 6.13 | 6.26 | 6.26 | +0.09 (+1.46%) | 11,460,457 |
16 Aug 2023 | CNY | 6.25 | 6.28 | 6.17 | 6.17 | 6.17 | -0.11 (-1.75%) | 13,601,152 |
15 Aug 2023 | CNY | 6.28 | 6.33 | 6.22 | 6.28 | 6.28 | -0.02 (-0.32%) | 12,891,034 |
14 Aug 2023 | CNY | 6.3 | 6.34 | 6.23 | 6.3 | 6.3 | -0.04 (-0.63%) | 20,985,468 |
11 Aug 2023 | CNY | 6.5 | 6.54 | 6.34 | 6.34 | 6.34 | -0.19 (-2.91%) | 20,160,977 |
10 Aug 2023 | CNY | 6.53 | 6.57 | 6.49 | 6.53 | 6.53 | -0.02 (-0.31%) | 13,884,950 |
9 Aug 2023 | CNY | 6.63 | 6.63 | 6.53 | 6.55 | 6.55 | -0.1 (-1.50%) | 16,100,200 |
8 Aug 2023 | CNY | 6.68 | 6.7 | 6.61 | 6.65 | 6.65 | -0.04 (-0.60%) | 12,709,400 |
7 Aug 2023 | CNY | 6.69 | 6.71 | 6.66 | 6.69 | 6.69 | 0.0 (0.0%) | 16,501,500 |
4 Aug 2023 | CNY | 6.66 | 6.72 | 6.64 | 6.69 | 6.69 | +0.07 (+1.06%) | 25,547,981 |
3 Aug 2023 | CNY | 6.59 | 6.67 | 6.58 | 6.62 | 6.62 | -0.01 (-0.15%) | 14,687,182 |