Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.69 | 6.75 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,954,400 |
13 Oct 2023 | CNY | 6.74 | 6.76 | 6.68 | 6.69 | 6.69 | -0.09 (-1.33%) | 3,490,800 |
12 Oct 2023 | CNY | 6.7 | 6.79 | 6.69 | 6.78 | 6.78 | +0.08 (+1.19%) | 3,594,820 |
11 Oct 2023 | CNY | 6.69 | 6.75 | 6.68 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,841,270 |
10 Oct 2023 | CNY | 6.8 | 6.83 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 4,397,820 |
9 Oct 2023 | CNY | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | -0.16 (-2.32%) | 4,878,000 |
28 Sep 2023 | CNY | 6.84 | 6.96 | 6.79 | 6.91 | 6.91 | +0.13 (+1.92%) | 5,339,270 |
27 Sep 2023 | CNY | 6.72 | 6.84 | 6.67 | 6.78 | 6.78 | +0.1 (+1.50%) | 8,010,800 |
26 Sep 2023 | CNY | 6.92 | 6.92 | 6.66 | 6.68 | 6.68 | -0.22 (-3.19%) | 11,000,340 |
25 Sep 2023 | CNY | 6.98 | 6.99 | 6.89 | 6.9 | 6.9 | -0.1 (-1.43%) | 5,094,640 |
22 Sep 2023 | CNY | 6.86 | 7.01 | 6.83 | 7 | 7 | +0.12 (+1.74%) | 4,847,520 |
21 Sep 2023 | CNY | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | -0.09 (-1.29%) | 3,681,630 |
20 Sep 2023 | CNY | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,994,370 |
19 Sep 2023 | CNY | 7 | 7.07 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 4,398,290 |
18 Sep 2023 | CNY | 6.96 | 7.04 | 6.91 | 7.03 | 7.03 | +0.06 (+0.86%) | 5,773,930 |
15 Sep 2023 | CNY | 6.96 | 6.99 | 6.92 | 6.97 | 6.97 | 0.0 (0.0%) | 4,479,020 |
14 Sep 2023 | CNY | 6.95 | 6.99 | 6.91 | 6.97 | 6.97 | -0.01 (-0.14%) | 3,956,590 |
13 Sep 2023 | CNY | 6.96 | 7.01 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 4,781,740 |
12 Sep 2023 | CNY | 6.94 | 7.01 | 6.93 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,378,910 |
11 Sep 2023 | CNY | 6.89 | 6.98 | 6.84 | 6.95 | 6.95 | +0.06 (+0.87%) | 4,104,470 |
8 Sep 2023 | CNY | 6.85 | 6.9 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 3,346,800 |
7 Sep 2023 | CNY | 6.95 | 6.98 | 6.87 | 6.88 | 6.88 | -0.08 (-1.15%) | 4,576,140 |
6 Sep 2023 | CNY | 6.95 | 6.99 | 6.91 | 6.96 | 6.96 | -0.02 (-0.29%) | 3,713,100 |
5 Sep 2023 | CNY | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -0.08 (-1.13%) | 4,981,770 |
4 Sep 2023 | CNY | 6.92 | 7.07 | 6.92 | 7.06 | 7.06 | +0.14 (+2.02%) | 6,945,260 |
1 Sep 2023 | CNY | 6.89 | 6.97 | 6.86 | 6.92 | 6.92 | +0.06 (+0.87%) | 6,816,760 |
31 Aug 2023 | CNY | 6.98 | 6.98 | 6.76 | 6.86 | 6.86 | -0.13 (-1.86%) | 13,912,590 |
30 Aug 2023 | CNY | 7.52 | 7.54 | 6.98 | 6.99 | 6.99 | -0.55 (-7.29%) | 23,862,920 |
29 Aug 2023 | CNY | 7.48 | 7.57 | 7.42 | 7.54 | 7.54 | +0.06 (+0.80%) | 9,197,400 |
28 Aug 2023 | CNY | 7.76 | 7.77 | 7.46 | 7.48 | 7.48 | +0.23 (+3.17%) | 20,377,790 |