Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.13 | 6.2 | 6.03 | 6.15 | 6.15 | +0.02 (+0.33%) | 16,039,500 |
13 Oct 2023 | CNY | 6.1 | 6.18 | 6.06 | 6.13 | 6.13 | 0.0 (0.0%) | 14,475,570 |
12 Oct 2023 | CNY | 6.2 | 6.2 | 6.08 | 6.13 | 6.13 | -0.05 (-0.81%) | 17,695,500 |
11 Oct 2023 | CNY | 6.26 | 6.31 | 6.09 | 6.18 | 6.18 | -0.08 (-1.28%) | 31,176,950 |
10 Oct 2023 | CNY | 6.17 | 6.55 | 6.05 | 6.26 | 6.26 | +0.41 (+7.01%) | 57,186,550 |
9 Oct 2023 | CNY | 5.82 | 5.88 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 8,131,100 |
28 Sep 2023 | CNY | 5.7 | 5.86 | 5.68 | 5.83 | 5.83 | +0.16 (+2.82%) | 10,495,790 |
27 Sep 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 8,041,550 |
26 Sep 2023 | CNY | 5.79 | 5.81 | 5.68 | 5.71 | 5.71 | -0.08 (-1.38%) | 9,180,300 |
25 Sep 2023 | CNY | 5.86 | 5.92 | 5.72 | 5.79 | 5.79 | -0.07 (-1.19%) | 10,427,680 |
22 Sep 2023 | CNY | 5.61 | 5.87 | 5.6 | 5.86 | 5.86 | +0.2 (+3.53%) | 12,683,000 |
21 Sep 2023 | CNY | 5.55 | 5.74 | 5.54 | 5.66 | 5.66 | +0.1 (+1.80%) | 11,861,920 |
20 Sep 2023 | CNY | 5.58 | 5.66 | 5.56 | 5.56 | 5.56 | -0.05 (-0.89%) | 9,063,800 |
19 Sep 2023 | CNY | 5.75 | 5.75 | 5.58 | 5.61 | 5.61 | -0.15 (-2.60%) | 13,520,200 |
18 Sep 2023 | CNY | 5.75 | 5.81 | 5.66 | 5.76 | 5.76 | +0.01 (+0.17%) | 13,263,860 |
15 Sep 2023 | CNY | 5.91 | 5.92 | 5.71 | 5.75 | 5.75 | -0.13 (-2.21%) | 14,089,600 |
14 Sep 2023 | CNY | 5.99 | 5.99 | 5.8 | 5.88 | 5.88 | -0.09 (-1.51%) | 11,696,300 |
13 Sep 2023 | CNY | 6.17 | 6.17 | 5.9 | 5.97 | 5.97 | -0.2 (-3.24%) | 14,433,200 |
12 Sep 2023 | CNY | 6.16 | 6.28 | 6.14 | 6.17 | 6.17 | -0.04 (-0.64%) | 15,970,500 |
11 Sep 2023 | CNY | 6.2 | 6.26 | 6.13 | 6.21 | 6.21 | -0.04 (-0.64%) | 13,813,710 |
8 Sep 2023 | CNY | 6.19 | 6.31 | 6.03 | 6.25 | 6.25 | +0.07 (+1.13%) | 17,771,600 |
7 Sep 2023 | CNY | 6.25 | 6.31 | 6.15 | 6.18 | 6.18 | -0.06 (-0.96%) | 18,464,990 |
6 Sep 2023 | CNY | 6.06 | 6.27 | 5.93 | 6.24 | 6.24 | +0.16 (+2.63%) | 25,713,280 |
5 Sep 2023 | CNY | 5.88 | 6.19 | 5.86 | 6.08 | 6.08 | +0.17 (+2.88%) | 23,093,790 |
4 Sep 2023 | CNY | 5.85 | 5.91 | 5.78 | 5.91 | 5.91 | +0.09 (+1.55%) | 11,056,220 |
1 Sep 2023 | CNY | 6 | 6.02 | 5.78 | 5.82 | 5.82 | -0.14 (-2.35%) | 12,532,900 |
31 Aug 2023 | CNY | 6.12 | 6.12 | 5.93 | 5.96 | 5.96 | -0.17 (-2.77%) | 13,482,950 |
30 Aug 2023 | CNY | 5.89 | 6.15 | 5.85 | 6.13 | 6.13 | +0.22 (+3.72%) | 21,233,770 |
29 Aug 2023 | CNY | 5.6 | 5.93 | 5.6 | 5.91 | 5.91 | +0.25 (+4.42%) | 19,967,400 |
28 Aug 2023 | CNY | 6.13 | 6.19 | 5.66 | 5.66 | 5.66 | -0.08 (-1.39%) | 23,262,300 |