Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.61 | 6.67 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,292,540 |
13 Oct 2023 | CNY | 6.69 | 6.69 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 5,291,040 |
12 Oct 2023 | CNY | 6.63 | 6.74 | 6.63 | 6.69 | 6.69 | +0.08 (+1.21%) | 6,248,760 |
11 Oct 2023 | CNY | 6.67 | 6.78 | 6.6 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,148,150 |
10 Oct 2023 | CNY | 6.79 | 6.86 | 6.67 | 6.69 | 6.69 | -0.06 (-0.89%) | 10,062,460 |
9 Oct 2023 | CNY | 6.93 | 6.94 | 6.69 | 6.75 | 6.75 | -0.2 (-2.88%) | 13,374,080 |
28 Sep 2023 | CNY | 6.87 | 6.98 | 6.87 | 6.95 | 6.95 | +0.07 (+1.02%) | 6,226,140 |
27 Sep 2023 | CNY | 6.86 | 6.92 | 6.85 | 6.88 | 6.88 | 0.0 (0.0%) | 5,805,140 |
26 Sep 2023 | CNY | 6.85 | 6.92 | 6.84 | 6.88 | 6.88 | +0.02 (+0.29%) | 3,804,020 |
25 Sep 2023 | CNY | 6.93 | 6.94 | 6.84 | 6.86 | 6.86 | -0.09 (-1.29%) | 4,554,320 |
22 Sep 2023 | CNY | 6.84 | 6.95 | 6.78 | 6.95 | 6.95 | +0.12 (+1.76%) | 6,663,620 |
21 Sep 2023 | CNY | 6.91 | 6.91 | 6.81 | 6.83 | 6.83 | -0.11 (-1.59%) | 5,561,400 |
20 Sep 2023 | CNY | 6.91 | 7 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 6,113,440 |
19 Sep 2023 | CNY | 6.89 | 6.95 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 4,535,890 |
18 Sep 2023 | CNY | 6.88 | 6.92 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 5,099,770 |
15 Sep 2023 | CNY | 6.94 | 6.95 | 6.88 | 6.91 | 6.91 | -0.01 (-0.14%) | 5,356,900 |
14 Sep 2023 | CNY | 6.96 | 6.96 | 6.87 | 6.92 | 6.92 | 0.0 (0.0%) | 6,196,710 |
13 Sep 2023 | CNY | 6.97 | 7.01 | 6.9 | 6.92 | 6.92 | -0.05 (-0.72%) | 7,537,260 |
12 Sep 2023 | CNY | 6.99 | 7.08 | 6.96 | 6.97 | 6.97 | -0.03 (-0.43%) | 6,751,900 |
11 Sep 2023 | CNY | 6.86 | 7 | 6.83 | 7 | 7 | +0.16 (+2.34%) | 12,073,260 |
8 Sep 2023 | CNY | 6.81 | 6.89 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 9,670,880 |
7 Sep 2023 | CNY | 6.86 | 6.91 | 6.82 | 6.84 | 6.84 | -0.04 (-0.58%) | 5,365,550 |
6 Sep 2023 | CNY | 6.9 | 6.91 | 6.85 | 6.88 | 6.88 | -0.03 (-0.43%) | 5,223,150 |
5 Sep 2023 | CNY | 6.97 | 7 | 6.87 | 6.91 | 6.91 | -0.06 (-0.86%) | 9,021,770 |
4 Sep 2023 | CNY | 6.99 | 7.03 | 6.96 | 6.97 | 6.97 | +0.01 (+0.14%) | 8,907,360 |
1 Sep 2023 | CNY | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | +0.15 (+2.20%) | 15,924,660 |
31 Aug 2023 | CNY | 6.79 | 6.91 | 6.78 | 6.81 | 6.81 | 0.0 (0.0%) | 11,740,290 |
30 Aug 2023 | CNY | 6.92 | 6.93 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 12,641,520 |
29 Aug 2023 | CNY | 6.8 | 6.94 | 6.78 | 6.91 | 6.91 | +0.1 (+1.47%) | 15,689,100 |
28 Aug 2023 | CNY | 6.92 | 7 | 6.81 | 6.81 | 6.81 | +0.14 (+2.10%) | 22,432,210 |