Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.99 | 7 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 6,131,700 |
28 Sep 2023 | CNY | 6.79 | 7 | 6.79 | 6.97 | 6.97 | +0.21 (+3.11%) | 8,113,554 |
27 Sep 2023 | CNY | 6.82 | 6.88 | 6.75 | 6.76 | 6.76 | -0.08 (-1.17%) | 6,497,800 |
26 Sep 2023 | CNY | 6.84 | 6.93 | 6.79 | 6.84 | 6.84 | -0.01 (-0.15%) | 5,759,100 |
25 Sep 2023 | CNY | 6.95 | 6.95 | 6.81 | 6.85 | 6.85 | -0.1 (-1.44%) | 6,048,265 |
22 Sep 2023 | CNY | 6.77 | 6.96 | 6.74 | 6.95 | 6.95 | +0.15 (+2.21%) | 7,657,200 |
21 Sep 2023 | CNY | 6.67 | 6.88 | 6.67 | 6.8 | 6.8 | +0.07 (+1.04%) | 5,457,871 |
20 Sep 2023 | CNY | 6.71 | 6.78 | 6.7 | 6.73 | 6.73 | 0.0 (0.0%) | 4,346,200 |
19 Sep 2023 | CNY | 6.86 | 6.86 | 6.72 | 6.73 | 6.73 | -0.14 (-2.04%) | 6,506,100 |
18 Sep 2023 | CNY | 6.92 | 7 | 6.82 | 6.87 | 6.87 | -0.12 (-1.72%) | 10,713,800 |
15 Sep 2023 | CNY | 7.18 | 7.19 | 6.94 | 6.99 | 6.99 | -0.14 (-1.96%) | 10,372,100 |
14 Sep 2023 | CNY | 7.17 | 7.26 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 7,994,800 |
13 Sep 2023 | CNY | 7.33 | 7.33 | 7.12 | 7.19 | 7.19 | -0.11 (-1.51%) | 9,230,100 |
12 Sep 2023 | CNY | 7.39 | 7.39 | 7.26 | 7.3 | 7.3 | -0.12 (-1.62%) | 10,604,056 |
11 Sep 2023 | CNY | 7.53 | 7.53 | 7.24 | 7.42 | 7.42 | -0.06 (-0.80%) | 15,688,067 |
8 Sep 2023 | CNY | 7.41 | 7.56 | 7.16 | 7.48 | 7.48 | -0.04 (-0.53%) | 22,212,349 |
7 Sep 2023 | CNY | 7.23 | 7.64 | 7.18 | 7.52 | 7.52 | +0.26 (+3.58%) | 28,346,510 |
6 Sep 2023 | CNY | 7.1 | 7.28 | 6.97 | 7.26 | 7.26 | +0.09 (+1.26%) | 13,764,885 |
5 Sep 2023 | CNY | 7.26 | 7.27 | 7.1 | 7.17 | 7.17 | -0.12 (-1.65%) | 11,717,100 |
4 Sep 2023 | CNY | 7.23 | 7.31 | 7.15 | 7.29 | 7.29 | +0.08 (+1.11%) | 14,038,637 |
1 Sep 2023 | CNY | 7.47 | 7.51 | 7.14 | 7.21 | 7.21 | -0.21 (-2.83%) | 19,309,386 |
31 Aug 2023 | CNY | 7.6 | 7.63 | 7.37 | 7.42 | 7.42 | -0.25 (-3.26%) | 18,977,228 |
30 Aug 2023 | CNY | 7.56 | 7.79 | 7.43 | 7.67 | 7.67 | +0.16 (+2.13%) | 28,151,201 |
29 Aug 2023 | CNY | 7.04 | 7.56 | 7.03 | 7.51 | 7.51 | +0.36 (+5.03%) | 37,269,076 |
28 Aug 2023 | CNY | 8.36 | 8.36 | 7.11 | 7.15 | 7.15 | -0.41 (-5.42%) | 46,836,813 |
25 Aug 2023 | CNY | 7.81 | 7.99 | 7.48 | 7.56 | 7.56 | -0.53 (-6.55%) | 49,795,606 |
24 Aug 2023 | CNY | 7.79 | 8.65 | 7.67 | 8.09 | 8.09 | +0.51 (+6.73%) | 66,966,361 |
23 Aug 2023 | CNY | 7.31 | 7.7 | 7.25 | 7.58 | 7.58 | +0.23 (+3.13%) | 29,697,804 |
22 Aug 2023 | CNY | 7.22 | 7.36 | 7.17 | 7.35 | 7.35 | +0.2 (+2.80%) | 16,491,027 |
21 Aug 2023 | CNY | 7.16 | 7.36 | 7.11 | 7.15 | 7.15 | -0.02 (-0.28%) | 12,059,675 |