Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 7.07 | 7.15 | 7.03 | 7.09 | 7.09 | -0.03 (-0.42%) | 22,258,951 |
20 Sep 2023 | CNY | 7.16 | 7.23 | 7.08 | 7.12 | 7.12 | -0.07 (-0.97%) | 27,132,463 |
19 Sep 2023 | CNY | 7.3 | 7.32 | 7.18 | 7.19 | 7.19 | -0.2 (-2.71%) | 33,392,375 |
18 Sep 2023 | CNY | 7.1 | 7.53 | 7.09 | 7.39 | 7.39 | +0.2 (+2.78%) | 58,944,929 |
15 Sep 2023 | CNY | 7.18 | 7.32 | 7.16 | 7.19 | 7.19 | +0.01 (+0.14%) | 45,222,021 |
14 Sep 2023 | CNY | 7.31 | 7.33 | 7.1 | 7.18 | 7.18 | -0.23 (-3.10%) | 54,552,230 |
13 Sep 2023 | CNY | 7.43 | 7.6 | 7.22 | 7.41 | 7.41 | -0.05 (-0.67%) | 71,970,208 |
12 Sep 2023 | CNY | 7.65 | 7.78 | 7.37 | 7.46 | 7.46 | -0.65 (-8.01%) | 126,236,088 |
11 Sep 2023 | CNY | 7.53 | 8.32 | 7.43 | 8.11 | 8.11 | +0.55 (+7.28%) | 173,938,383 |
8 Sep 2023 | CNY | 7.26 | 7.76 | 7.21 | 7.56 | 7.56 | +0.12 (+1.61%) | 107,705,705 |
7 Sep 2023 | CNY | 8.03 | 8.03 | 7.44 | 7.44 | 7.44 | +0.07 (+0.95%) | 150,786,436 |
6 Sep 2023 | CNY | 6.73 | 7.37 | 6.71 | 7.37 | 7.37 | +0.67 (+10%) | 34,260,087 |
5 Sep 2023 | CNY | 6.7 | 6.74 | 6.65 | 6.7 | 6.7 | +0.03 (+0.45%) | 10,429,520 |
4 Sep 2023 | CNY | 6.61 | 6.67 | 6.55 | 6.67 | 6.67 | +0.09 (+1.37%) | 8,520,062 |
1 Sep 2023 | CNY | 6.61 | 6.64 | 6.54 | 6.58 | 6.58 | -0.03 (-0.45%) | 5,114,228 |
31 Aug 2023 | CNY | 6.6 | 6.65 | 6.56 | 6.61 | 6.61 | +0.03 (+0.46%) | 7,263,851 |
30 Aug 2023 | CNY | 6.55 | 6.68 | 6.52 | 6.58 | 6.58 | +0.09 (+1.39%) | 11,198,141 |
29 Aug 2023 | CNY | 6.29 | 6.52 | 6.29 | 6.49 | 6.49 | +0.17 (+2.69%) | 7,637,384 |
28 Aug 2023 | CNY | 6.68 | 6.68 | 6.32 | 6.32 | 6.32 | +0.01 (+0.16%) | 8,735,374 |
25 Aug 2023 | CNY | 6.53 | 6.53 | 6.27 | 6.31 | 6.31 | -0.25 (-3.81%) | 11,163,639 |
24 Aug 2023 | CNY | 6.6 | 6.64 | 6.53 | 6.56 | 6.56 | -0.04 (-0.61%) | 4,669,630 |
23 Aug 2023 | CNY | 6.61 | 6.67 | 6.54 | 6.6 | 6.6 | -0.03 (-0.45%) | 5,183,648 |
22 Aug 2023 | CNY | 6.6 | 6.64 | 6.5 | 6.63 | 6.63 | +0.04 (+0.61%) | 7,915,571 |
21 Aug 2023 | CNY | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | -0.02 (-0.30%) | 5,018,748 |
18 Aug 2023 | CNY | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | -0.11 (-1.64%) | 6,613,400 |
17 Aug 2023 | CNY | 6.65 | 6.73 | 6.6 | 6.72 | 6.72 | +0.04 (+0.60%) | 6,148,762 |
16 Aug 2023 | CNY | 6.68 | 6.72 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 5,133,083 |
15 Aug 2023 | CNY | 6.76 | 6.77 | 6.65 | 6.69 | 6.69 | -0.06 (-0.89%) | 6,769,530 |
14 Aug 2023 | CNY | 6.69 | 6.76 | 6.65 | 6.75 | 6.75 | +0.01 (+0.15%) | 8,196,192 |
11 Aug 2023 | CNY | 6.84 | 6.85 | 6.73 | 6.74 | 6.74 | -0.1 (-1.46%) | 7,788,810 |