Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 6.08 | 6.27 | 6.04 | 6.26 | 6.26 | +0.1 (+1.62%) | 45,495,620 |
22 Sep 2023 | CNY | 6.28 | 6.36 | 6.02 | 6.16 | 6.16 | -0.24 (-3.75%) | 62,339,310 |
21 Sep 2023 | CNY | 6.25 | 6.65 | 6.25 | 6.4 | 6.4 | -0.35 (-5.19%) | 90,959,510 |
20 Sep 2023 | CNY | 7 | 7.08 | 6.75 | 6.75 | 6.75 | -0.75 (-10%) | 23,790,730 |
19 Sep 2023 | CNY | 7.05 | 7.5 | 6.95 | 7.5 | 7.5 | +0.68 (+9.97%) | 131,015,470 |
18 Sep 2023 | CNY | 6.14 | 6.82 | 6.12 | 6.82 | 6.82 | +0.62 (+10%) | 47,832,390 |
15 Sep 2023 | CNY | 6.1 | 6.5 | 6.05 | 6.2 | 6.2 | +0.02 (+0.32%) | 39,837,630 |
14 Sep 2023 | CNY | 6 | 6.23 | 5.91 | 6.18 | 6.18 | +0.06 (+0.98%) | 35,905,600 |
13 Sep 2023 | CNY | 6.08 | 6.12 | 5.9 | 6.12 | 6.12 | -0.02 (-0.33%) | 37,646,890 |
12 Sep 2023 | CNY | 6.07 | 6.28 | 5.99 | 6.14 | 6.14 | +0.09 (+1.49%) | 42,995,890 |
11 Sep 2023 | CNY | 6.32 | 6.35 | 6.03 | 6.05 | 6.05 | -0.36 (-5.62%) | 55,702,910 |
8 Sep 2023 | CNY | 5.8 | 6.41 | 5.76 | 6.41 | 6.41 | +0.58 (+9.95%) | 46,200,800 |
7 Sep 2023 | CNY | 6.02 | 6.02 | 5.8 | 5.83 | 5.83 | -0.19 (-3.16%) | 11,508,010 |
6 Sep 2023 | CNY | 5.97 | 6.09 | 5.89 | 6.02 | 6.02 | -0.01 (-0.17%) | 17,524,600 |
5 Sep 2023 | CNY | 6.06 | 6.12 | 5.93 | 6.03 | 6.03 | -0.09 (-1.47%) | 22,552,210 |
4 Sep 2023 | CNY | 5.68 | 6.25 | 5.66 | 6.12 | 6.12 | +0.44 (+7.75%) | 42,288,460 |
1 Sep 2023 | CNY | 5.73 | 5.76 | 5.6 | 5.68 | 5.68 | -0.02 (-0.35%) | 7,045,300 |
31 Aug 2023 | CNY | 5.77 | 5.77 | 5.65 | 5.7 | 5.7 | -0.09 (-1.55%) | 9,681,660 |
30 Aug 2023 | CNY | 5.9 | 5.95 | 5.72 | 5.79 | 5.79 | -0.16 (-2.69%) | 15,941,010 |
29 Aug 2023 | CNY | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | -0.04 (-0.67%) | 19,052,800 |
28 Aug 2023 | CNY | 6.05 | 6.1 | 5.8 | 5.99 | 5.99 | +0.19 (+3.28%) | 33,527,070 |
25 Aug 2023 | CNY | 5.8 | 5.96 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 21,574,200 |
24 Aug 2023 | CNY | 5.83 | 5.85 | 5.59 | 5.8 | 5.8 | -0.03 (-0.51%) | 24,759,010 |
23 Aug 2023 | CNY | 5.59 | 6.15 | 5.54 | 5.83 | 5.83 | +0.23 (+4.11%) | 33,807,200 |
22 Aug 2023 | CNY | 5.66 | 5.71 | 5.5 | 5.6 | 5.6 | -0.02 (-0.36%) | 8,301,200 |
21 Aug 2023 | CNY | 5.78 | 5.82 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 7,131,100 |
18 Aug 2023 | CNY | 5.68 | 5.89 | 5.63 | 5.77 | 5.77 | +0.07 (+1.23%) | 13,036,200 |
17 Aug 2023 | CNY | 5.46 | 5.72 | 5.39 | 5.7 | 5.7 | +0.25 (+4.59%) | 9,535,490 |
16 Aug 2023 | CNY | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 3,089,510 |
15 Aug 2023 | CNY | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 3,752,600 |