Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 7 | 7.17 | 6.99 | 7.12 | 7.12 | +0.16 (+2.30%) | 18,280,800 |
27 Sep 2023 | CNY | 6.99 | 7.13 | 6.96 | 6.96 | 6.96 | +0.03 (+0.43%) | 21,857,800 |
26 Sep 2023 | CNY | 6.92 | 7.1 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 17,583,735 |
25 Sep 2023 | CNY | 7.05 | 7.08 | 6.94 | 6.97 | 6.97 | -0.1 (-1.41%) | 19,101,613 |
22 Sep 2023 | CNY | 6.86 | 7.11 | 6.84 | 7.07 | 7.07 | +0.23 (+3.36%) | 24,810,300 |
21 Sep 2023 | CNY | 6.75 | 6.93 | 6.73 | 6.84 | 6.84 | +0.06 (+0.88%) | 16,703,394 |
20 Sep 2023 | CNY | 6.77 | 6.91 | 6.77 | 6.78 | 6.78 | -0.04 (-0.59%) | 13,728,400 |
19 Sep 2023 | CNY | 6.94 | 7.12 | 6.82 | 6.82 | 6.82 | -0.15 (-2.15%) | 16,530,200 |
18 Sep 2023 | CNY | 7.13 | 7.14 | 6.97 | 6.97 | 6.97 | -0.1 (-1.41%) | 20,189,000 |
15 Sep 2023 | CNY | 7.36 | 7.39 | 7.03 | 7.07 | 7.07 | -0.21 (-2.88%) | 28,487,401 |
14 Sep 2023 | CNY | 7.31 | 7.39 | 7.16 | 7.28 | 7.28 | +0.06 (+0.83%) | 36,498,300 |
13 Sep 2023 | CNY | 7.52 | 7.54 | 7.12 | 7.22 | 7.22 | -0.37 (-4.87%) | 37,545,500 |
12 Sep 2023 | CNY | 7.74 | 7.8 | 7.55 | 7.59 | 7.59 | -0.23 (-2.94%) | 31,100,601 |
11 Sep 2023 | CNY | 8 | 8.06 | 7.7 | 7.82 | 7.82 | -0.3 (-3.69%) | 47,076,357 |
8 Sep 2023 | CNY | 8.04 | 8.25 | 7.98 | 8.12 | 8.12 | +0.11 (+1.37%) | 43,516,700 |
7 Sep 2023 | CNY | 8.23 | 8.34 | 7.99 | 8.01 | 8.01 | -0.38 (-4.53%) | 54,145,694 |
6 Sep 2023 | CNY | 8.12 | 8.5 | 8 | 8.39 | 8.39 | +0.11 (+1.33%) | 75,977,044 |
5 Sep 2023 | CNY | 8.41 | 8.9 | 8.25 | 8.28 | 8.28 | -0.05 (-0.60%) | 114,027,422 |
4 Sep 2023 | CNY | 7.98 | 8.35 | 7.98 | 8.33 | 8.33 | +0.34 (+4.26%) | 73,812,200 |
1 Sep 2023 | CNY | 8.05 | 8.23 | 7.88 | 7.99 | 7.99 | -0.04 (-0.50%) | 55,279,343 |
31 Aug 2023 | CNY | 8.02 | 8.42 | 7.95 | 8.03 | 8.03 | +0.16 (+2.03%) | 78,916,500 |
30 Aug 2023 | CNY | 7.9 | 8.29 | 7.72 | 7.87 | 7.87 | +0.36 (+4.79%) | 101,548,000 |
29 Aug 2023 | CNY | 6.64 | 7.56 | 6.62 | 7.51 | 7.51 | +0.83 (+12.43%) | 65,301,728 |
28 Aug 2023 | CNY | 6.9 | 6.99 | 6.64 | 6.68 | 6.68 | +0.13 (+1.98%) | 24,016,200 |
25 Aug 2023 | CNY | 6.71 | 6.73 | 6.52 | 6.55 | 6.55 | -0.22 (-3.25%) | 20,696,200 |
24 Aug 2023 | CNY | 6.89 | 6.95 | 6.68 | 6.77 | 6.77 | -0.12 (-1.74%) | 20,941,702 |
23 Aug 2023 | CNY | 7.01 | 7.05 | 6.82 | 6.89 | 6.89 | -0.22 (-3.09%) | 28,199,700 |
22 Aug 2023 | CNY | 6.9 | 7.22 | 6.77 | 7.11 | 7.11 | +0.27 (+3.95%) | 43,169,600 |
21 Aug 2023 | CNY | 6.74 | 6.99 | 6.74 | 6.84 | 6.84 | +0.12 (+1.79%) | 20,697,400 |
18 Aug 2023 | CNY | 6.81 | 6.91 | 6.69 | 6.72 | 6.72 | -0.09 (-1.32%) | 16,822,300 |