Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.25 | 6.28 | 6.19 | 6.26 | 6.26 | +0.03 (+0.48%) | 3,663,300 |
13 Oct 2023 | CNY | 6.28 | 6.34 | 6.22 | 6.23 | 6.23 | -0.06 (-0.95%) | 3,066,800 |
12 Oct 2023 | CNY | 6.28 | 6.32 | 6.26 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,665,500 |
11 Oct 2023 | CNY | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | -0.03 (-0.48%) | 3,053,900 |
10 Oct 2023 | CNY | 6.31 | 6.35 | 6.26 | 6.29 | 6.29 | -0.02 (-0.32%) | 3,568,430 |
9 Oct 2023 | CNY | 6.42 | 6.44 | 6.26 | 6.31 | 6.31 | -0.11 (-1.71%) | 5,074,630 |
28 Sep 2023 | CNY | 6.47 | 6.49 | 6.39 | 6.42 | 6.42 | -0.02 (-0.31%) | 3,130,900 |
27 Sep 2023 | CNY | 6.57 | 6.57 | 6.41 | 6.44 | 6.44 | -0.12 (-1.83%) | 3,443,800 |
26 Sep 2023 | CNY | 6.49 | 6.59 | 6.46 | 6.56 | 6.56 | +0.07 (+1.08%) | 3,626,450 |
25 Sep 2023 | CNY | 6.55 | 6.6 | 6.48 | 6.49 | 6.49 | -0.05 (-0.76%) | 2,703,300 |
22 Sep 2023 | CNY | 6.51 | 6.62 | 6.47 | 6.54 | 6.54 | +0.02 (+0.31%) | 5,151,100 |
21 Sep 2023 | CNY | 6.58 | 6.65 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 3,001,500 |
20 Sep 2023 | CNY | 6.59 | 6.65 | 6.56 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,934,300 |
19 Sep 2023 | CNY | 6.61 | 6.62 | 6.52 | 6.57 | 6.57 | 0.0 (0.0%) | 2,883,900 |
18 Sep 2023 | CNY | 6.58 | 6.58 | 6.5 | 6.57 | 6.57 | -0.05 (-0.76%) | 3,367,500 |
15 Sep 2023 | CNY | 6.64 | 6.65 | 6.58 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,655,000 |
14 Sep 2023 | CNY | 6.62 | 6.66 | 6.55 | 6.63 | 6.63 | +0.04 (+0.61%) | 5,004,600 |
13 Sep 2023 | CNY | 6.58 | 6.59 | 6.51 | 6.59 | 6.59 | +0.02 (+0.30%) | 4,187,300 |
12 Sep 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.57 | 6.57 | +0.06 (+0.92%) | 4,878,550 |
11 Sep 2023 | CNY | 6.41 | 6.52 | 6.37 | 6.51 | 6.51 | +0.1 (+1.56%) | 4,766,670 |
8 Sep 2023 | CNY | 6.33 | 6.43 | 6.32 | 6.41 | 6.41 | +0.04 (+0.63%) | 2,381,400 |
7 Sep 2023 | CNY | 6.46 | 6.46 | 6.37 | 6.37 | 6.37 | -0.07 (-1.09%) | 2,986,870 |
6 Sep 2023 | CNY | 6.43 | 6.48 | 6.39 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,865,500 |
5 Sep 2023 | CNY | 6.41 | 6.48 | 6.37 | 6.45 | 6.45 | +0.04 (+0.62%) | 6,187,900 |
4 Sep 2023 | CNY | 6.29 | 6.43 | 6.29 | 6.41 | 6.41 | +0.13 (+2.07%) | 6,172,500 |
1 Sep 2023 | CNY | 6.4 | 6.43 | 6.25 | 6.28 | 6.28 | -0.08 (-1.26%) | 8,360,700 |
31 Aug 2023 | CNY | 6.42 | 6.5 | 6.36 | 6.36 | 6.36 | -0.12 (-1.85%) | 6,683,000 |
30 Aug 2023 | CNY | 6.64 | 6.65 | 6.47 | 6.48 | 6.48 | -0.18 (-2.70%) | 9,630,500 |
29 Aug 2023 | CNY | 6.75 | 6.77 | 6.54 | 6.66 | 6.66 | +0.05 (+0.76%) | 12,636,740 |
28 Aug 2023 | CNY | 6.8 | 6.85 | 6.61 | 6.61 | 6.61 | +0.08 (+1.23%) | 16,289,210 |