Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 6.66 | 6.67 | 6.5 | 6.51 | 6.51 | -0.2 (-2.98%) | 4,362,600 |
17 Oct 2023 | CNY | 6.67 | 6.73 | 6.65 | 6.71 | 6.71 | +0.04 (+0.60%) | 2,385,949 |
16 Oct 2023 | CNY | 6.69 | 6.72 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 2,754,777 |
13 Oct 2023 | CNY | 6.76 | 6.76 | 6.66 | 6.69 | 6.69 | -0.08 (-1.18%) | 2,976,250 |
12 Oct 2023 | CNY | 6.71 | 6.8 | 6.71 | 6.77 | 6.77 | +0.06 (+0.89%) | 3,453,800 |
11 Oct 2023 | CNY | 6.67 | 6.78 | 6.65 | 6.71 | 6.71 | +0.06 (+0.90%) | 5,761,200 |
10 Oct 2023 | CNY | 7 | 7.04 | 6.58 | 6.65 | 6.65 | -0.31 (-4.45%) | 9,501,900 |
9 Oct 2023 | CNY | 7.07 | 7.07 | 6.94 | 6.96 | 6.96 | -0.11 (-1.56%) | 3,176,700 |
28 Sep 2023 | CNY | 7.01 | 7.07 | 6.98 | 7.07 | 7.07 | +0.1 (+1.43%) | 3,564,500 |
27 Sep 2023 | CNY | 6.91 | 7.02 | 6.91 | 6.97 | 6.97 | +0.03 (+0.43%) | 3,378,600 |
26 Sep 2023 | CNY | 6.9 | 7 | 6.9 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,000,558 |
25 Sep 2023 | CNY | 7.02 | 7.03 | 6.93 | 6.96 | 6.96 | -0.06 (-0.85%) | 3,311,910 |
22 Sep 2023 | CNY | 6.89 | 7.03 | 6.88 | 7.02 | 7.02 | +0.1 (+1.45%) | 2,754,200 |
21 Sep 2023 | CNY | 6.99 | 7.02 | 6.89 | 6.92 | 6.92 | -0.09 (-1.28%) | 4,167,100 |
20 Sep 2023 | CNY | 7.02 | 7.09 | 6.99 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,484,427 |
19 Sep 2023 | CNY | 7.04 | 7.13 | 7.03 | 7.07 | 7.07 | -0.05 (-0.70%) | 2,653,779 |
18 Sep 2023 | CNY | 7.13 | 7.13 | 6.98 | 7.12 | 7.12 | 0.0 (0.0%) | 4,252,224 |
15 Sep 2023 | CNY | 7.14 | 7.16 | 7.09 | 7.12 | 7.12 | -0.01 (-0.14%) | 2,836,200 |
14 Sep 2023 | CNY | 7.17 | 7.18 | 7.09 | 7.13 | 7.13 | -0.01 (-0.14%) | 2,757,500 |
13 Sep 2023 | CNY | 7.18 | 7.25 | 7.1 | 7.14 | 7.14 | -0.06 (-0.83%) | 3,013,722 |
12 Sep 2023 | CNY | 7.18 | 7.25 | 7.16 | 7.2 | 7.2 | +0.01 (+0.14%) | 2,594,000 |
11 Sep 2023 | CNY | 7.11 | 7.21 | 7.05 | 7.19 | 7.19 | +0.07 (+0.98%) | 3,641,100 |
8 Sep 2023 | CNY | 7.11 | 7.16 | 7.09 | 7.12 | 7.12 | -0.04 (-0.56%) | 4,084,800 |
7 Sep 2023 | CNY | 7.3 | 7.32 | 7.15 | 7.16 | 7.16 | -0.13 (-1.78%) | 4,385,100 |
6 Sep 2023 | CNY | 7.23 | 7.3 | 7.22 | 7.29 | 7.29 | +0.01 (+0.14%) | 2,955,889 |
5 Sep 2023 | CNY | 7.31 | 7.32 | 7.22 | 7.28 | 7.28 | -0.05 (-0.68%) | 3,603,200 |
4 Sep 2023 | CNY | 7.22 | 7.35 | 7.16 | 7.33 | 7.33 | +0.16 (+2.23%) | 6,370,136 |
1 Sep 2023 | CNY | 7.19 | 7.26 | 7.13 | 7.17 | 7.17 | -0.04 (-0.55%) | 5,914,700 |
31 Aug 2023 | CNY | 7.32 | 7.39 | 7.18 | 7.21 | 7.21 | -0.07 (-0.96%) | 5,506,796 |
30 Aug 2023 | CNY | 7.35 | 7.41 | 7.26 | 7.28 | 7.28 | -0.1 (-1.36%) | 5,109,450 |