Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 6.99 | 7.06 | 6.9 | 7.06 | 7.06 | +0.15 (+2.17%) | 2,648,212 |
27 Sep 2023 | CNY | 6.87 | 6.98 | 6.8 | 6.91 | 6.91 | +0.03 (+0.44%) | 3,392,800 |
26 Sep 2023 | CNY | 6.88 | 6.94 | 6.78 | 6.88 | 6.88 | +0.04 (+0.58%) | 3,556,993 |
25 Sep 2023 | CNY | 7.12 | 7.12 | 6.76 | 6.84 | 6.84 | -0.2 (-2.84%) | 5,081,704 |
22 Sep 2023 | CNY | 6.8 | 7.06 | 6.76 | 7.04 | 7.04 | +0.24 (+3.53%) | 4,315,300 |
21 Sep 2023 | CNY | 6.8 | 6.91 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,094,312 |
20 Sep 2023 | CNY | 6.88 | 6.94 | 6.8 | 6.82 | 6.82 | -0.06 (-0.87%) | 4,854,010 |
19 Sep 2023 | CNY | 7.04 | 7.04 | 6.86 | 6.88 | 6.88 | -0.16 (-2.27%) | 3,945,900 |
18 Sep 2023 | CNY | 6.95 | 7.08 | 6.91 | 7.04 | 7.04 | +0.1 (+1.44%) | 3,722,000 |
15 Sep 2023 | CNY | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 3,455,500 |
14 Sep 2023 | CNY | 7.01 | 7.1 | 6.96 | 7 | 7 | -0.07 (-0.99%) | 2,781,767 |
13 Sep 2023 | CNY | 7.16 | 7.16 | 7 | 7.07 | 7.07 | -0.09 (-1.26%) | 3,553,610 |
12 Sep 2023 | CNY | 7.25 | 7.25 | 7.11 | 7.16 | 7.16 | -0.04 (-0.56%) | 2,373,200 |
11 Sep 2023 | CNY | 7.15 | 7.23 | 7.11 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,226,601 |
8 Sep 2023 | CNY | 7.08 | 7.2 | 7.05 | 7.17 | 7.17 | +0.09 (+1.27%) | 3,442,401 |
7 Sep 2023 | CNY | 7.1 | 7.21 | 7.07 | 7.08 | 7.08 | -0.07 (-0.98%) | 4,395,400 |
6 Sep 2023 | CNY | 7.04 | 7.15 | 6.99 | 7.15 | 7.15 | +0.1 (+1.42%) | 4,151,700 |
5 Sep 2023 | CNY | 7.07 | 7.12 | 7.01 | 7.05 | 7.05 | -0.02 (-0.28%) | 4,093,412 |
4 Sep 2023 | CNY | 7.02 | 7.09 | 6.93 | 7.07 | 7.07 | +0.06 (+0.86%) | 4,978,000 |
1 Sep 2023 | CNY | 7.05 | 7.09 | 6.96 | 7.01 | 7.01 | -0.02 (-0.28%) | 4,948,600 |
31 Aug 2023 | CNY | 6.97 | 7.13 | 6.94 | 7.03 | 7.03 | +0.03 (+0.43%) | 7,983,400 |
30 Aug 2023 | CNY | 6.86 | 7.08 | 6.85 | 7 | 7 | +0.12 (+1.74%) | 11,941,666 |
29 Aug 2023 | CNY | 6.7 | 7.05 | 6.51 | 6.88 | 6.88 | +0.45 (+7.00%) | 16,375,630 |
28 Aug 2023 | CNY | 6.73 | 6.75 | 6.39 | 6.43 | 6.43 | +0.04 (+0.63%) | 3,582,227 |
25 Aug 2023 | CNY | 6.63 | 6.63 | 6.33 | 6.39 | 6.39 | -0.24 (-3.62%) | 4,560,600 |
24 Aug 2023 | CNY | 6.61 | 6.72 | 6.57 | 6.63 | 6.63 | -0.03 (-0.45%) | 2,945,508 |
23 Aug 2023 | CNY | 6.72 | 6.76 | 6.6 | 6.66 | 6.66 | -0.06 (-0.89%) | 3,023,100 |
22 Aug 2023 | CNY | 6.69 | 6.76 | 6.55 | 6.72 | 6.72 | +0.08 (+1.20%) | 3,011,308 |
21 Aug 2023 | CNY | 6.64 | 6.81 | 6.62 | 6.64 | 6.64 | -0.02 (-0.30%) | 2,821,500 |
18 Aug 2023 | CNY | 6.75 | 6.82 | 6.65 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,064,700 |