Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 6.53 | 6.65 | 6.52 | 6.63 | 6.63 | +0.1 (+1.53%) | 2,419,162 |
27 Sep 2023 | CNY | 6.59 | 6.64 | 6.53 | 6.53 | 6.53 | -0.07 (-1.06%) | 2,430,900 |
26 Sep 2023 | CNY | 6.61 | 6.64 | 6.55 | 6.6 | 6.6 | -0.03 (-0.45%) | 2,263,400 |
25 Sep 2023 | CNY | 6.73 | 6.73 | 6.62 | 6.63 | 6.63 | -0.08 (-1.19%) | 2,153,000 |
22 Sep 2023 | CNY | 6.64 | 6.72 | 6.62 | 6.71 | 6.71 | +0.06 (+0.90%) | 1,936,125 |
21 Sep 2023 | CNY | 6.72 | 6.74 | 6.65 | 6.65 | 6.65 | -0.06 (-0.89%) | 1,492,700 |
20 Sep 2023 | CNY | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | -0.09 (-1.32%) | 1,734,800 |
19 Sep 2023 | CNY | 6.82 | 6.82 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 1,983,000 |
18 Sep 2023 | CNY | 6.77 | 6.81 | 6.71 | 6.79 | 6.79 | 0.0 (0.0%) | 2,211,900 |
15 Sep 2023 | CNY | 6.82 | 6.83 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 2,054,335 |
14 Sep 2023 | CNY | 6.81 | 6.83 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 2,307,700 |
13 Sep 2023 | CNY | 6.8 | 6.83 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 1,515,534 |
12 Sep 2023 | CNY | 6.78 | 6.83 | 6.76 | 6.79 | 6.79 | +0.01 (+0.15%) | 1,733,600 |
11 Sep 2023 | CNY | 6.74 | 6.79 | 6.7 | 6.78 | 6.78 | +0.06 (+0.89%) | 2,277,860 |
8 Sep 2023 | CNY | 6.65 | 6.77 | 6.63 | 6.72 | 6.72 | +0.06 (+0.90%) | 2,259,193 |
7 Sep 2023 | CNY | 6.69 | 6.74 | 6.61 | 6.66 | 6.66 | -0.08 (-1.19%) | 2,160,300 |
6 Sep 2023 | CNY | 6.8 | 6.8 | 6.72 | 6.74 | 6.74 | -0.07 (-1.03%) | 1,793,882 |
5 Sep 2023 | CNY | 6.77 | 6.83 | 6.74 | 6.81 | 6.81 | +0.04 (+0.59%) | 2,819,982 |
4 Sep 2023 | CNY | 6.65 | 6.77 | 6.65 | 6.77 | 6.77 | +0.11 (+1.65%) | 2,801,686 |
1 Sep 2023 | CNY | 6.62 | 6.68 | 6.6 | 6.66 | 6.66 | +0.01 (+0.15%) | 1,982,723 |
31 Aug 2023 | CNY | 6.7 | 6.72 | 6.61 | 6.65 | 6.65 | -0.03 (-0.45%) | 2,328,503 |
30 Aug 2023 | CNY | 6.8 | 6.83 | 6.66 | 6.68 | 6.68 | -0.1 (-1.47%) | 3,404,600 |
29 Aug 2023 | CNY | 6.7 | 6.78 | 6.69 | 6.78 | 6.78 | +0.08 (+1.19%) | 2,386,200 |
28 Aug 2023 | CNY | 6.93 | 6.96 | 6.66 | 6.7 | 6.7 | +0.09 (+1.36%) | 5,020,400 |
25 Aug 2023 | CNY | 6.69 | 6.78 | 6.59 | 6.61 | 6.61 | -0.06 (-0.90%) | 2,889,901 |
24 Aug 2023 | CNY | 6.7 | 6.75 | 6.63 | 6.67 | 6.67 | -0.05 (-0.74%) | 1,790,800 |
23 Aug 2023 | CNY | 6.78 | 6.8 | 6.72 | 6.72 | 6.72 | -0.08 (-1.18%) | 1,544,300 |
22 Aug 2023 | CNY | 6.89 | 6.89 | 6.68 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,785,400 |
21 Aug 2023 | CNY | 6.94 | 6.94 | 6.84 | 6.85 | 6.85 | -0.01 (-0.15%) | 1,457,533 |
18 Aug 2023 | CNY | 6.95 | 6.97 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 1,770,201 |