Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 7.12 | 7.13 | 6.91 | 6.93 | 6.93 | -0.18 (-2.53%) | 3,022,000 |
28 Sep 2023 | CNY | 7.11 | 7.19 | 7.06 | 7.11 | 7.11 | +0.02 (+0.28%) | 2,146,000 |
27 Sep 2023 | CNY | 6.98 | 7.14 | 6.92 | 7.09 | 7.09 | +0.07 (+1.00%) | 2,725,600 |
26 Sep 2023 | CNY | 6.97 | 7.04 | 6.89 | 7.02 | 7.02 | +0.03 (+0.43%) | 2,983,700 |
25 Sep 2023 | CNY | 7.14 | 7.15 | 6.95 | 6.99 | 6.99 | -0.12 (-1.69%) | 2,261,700 |
22 Sep 2023 | CNY | 6.93 | 7.13 | 6.9 | 7.11 | 7.11 | +0.18 (+2.60%) | 2,269,300 |
21 Sep 2023 | CNY | 6.96 | 7.02 | 6.91 | 6.93 | 6.93 | -0.05 (-0.72%) | 1,595,702 |
20 Sep 2023 | CNY | 7.01 | 7.07 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 1,892,377 |
19 Sep 2023 | CNY | 7.18 | 7.19 | 6.99 | 7.01 | 7.01 | -0.18 (-2.50%) | 2,365,000 |
18 Sep 2023 | CNY | 7.04 | 7.22 | 6.93 | 7.19 | 7.19 | +0.2 (+2.86%) | 4,171,100 |
15 Sep 2023 | CNY | 7.06 | 7.12 | 6.99 | 6.99 | 6.99 | -0.05 (-0.71%) | 2,597,700 |
14 Sep 2023 | CNY | 7.12 | 7.16 | 7.02 | 7.04 | 7.04 | -0.06 (-0.85%) | 2,934,800 |
13 Sep 2023 | CNY | 7.2 | 7.22 | 7.07 | 7.1 | 7.1 | -0.09 (-1.25%) | 2,072,900 |
12 Sep 2023 | CNY | 7.25 | 7.27 | 7.15 | 7.19 | 7.19 | -0.05 (-0.69%) | 1,844,200 |
11 Sep 2023 | CNY | 7.28 | 7.3 | 7.2 | 7.24 | 7.24 | -0.04 (-0.55%) | 2,616,801 |
8 Sep 2023 | CNY | 7.23 | 7.32 | 7.19 | 7.28 | 7.28 | +0.04 (+0.55%) | 3,204,237 |
7 Sep 2023 | CNY | 7.31 | 7.37 | 7.22 | 7.24 | 7.24 | -0.07 (-0.96%) | 3,002,900 |
6 Sep 2023 | CNY | 7.22 | 7.33 | 7.19 | 7.31 | 7.31 | +0.07 (+0.97%) | 3,329,600 |
5 Sep 2023 | CNY | 7.24 | 7.3 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 2,782,401 |
4 Sep 2023 | CNY | 7.11 | 7.25 | 7.11 | 7.24 | 7.24 | +0.13 (+1.83%) | 2,929,501 |
1 Sep 2023 | CNY | 7.1 | 7.19 | 7.03 | 7.11 | 7.11 | +0.03 (+0.42%) | 2,278,121 |
31 Aug 2023 | CNY | 7.08 | 7.11 | 7 | 7.08 | 7.08 | +0.02 (+0.28%) | 2,416,000 |
30 Aug 2023 | CNY | 7.01 | 7.1 | 7 | 7.06 | 7.06 | +0.07 (+1.00%) | 3,236,700 |
29 Aug 2023 | CNY | 6.8 | 6.99 | 6.73 | 6.99 | 6.99 | +0.2 (+2.95%) | 2,921,221 |
28 Aug 2023 | CNY | 6.9 | 6.95 | 6.77 | 6.79 | 6.79 | +0.17 (+2.57%) | 3,917,000 |
25 Aug 2023 | CNY | 6.69 | 6.81 | 6.59 | 6.62 | 6.62 | -0.1 (-1.49%) | 2,184,700 |
24 Aug 2023 | CNY | 6.75 | 6.84 | 6.66 | 6.72 | 6.72 | -0.03 (-0.44%) | 2,153,100 |
23 Aug 2023 | CNY | 6.9 | 6.91 | 6.72 | 6.75 | 6.75 | -0.13 (-1.89%) | 3,138,580 |
22 Aug 2023 | CNY | 7.13 | 7.13 | 6.8 | 6.88 | 6.88 | -0.21 (-2.96%) | 4,046,100 |
21 Aug 2023 | CNY | 7 | 7.17 | 6.97 | 7.09 | 7.09 | +0.12 (+1.72%) | 3,582,900 |