Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 6.33 | 6.43 | 6.27 | 6.34 | 6.34 | +0.01 (+0.16%) | 3,704,930 |
25 Sep 2023 | CNY | 6.54 | 6.63 | 6.28 | 6.33 | 6.33 | -0.28 (-4.24%) | 4,501,830 |
22 Sep 2023 | CNY | 6.39 | 6.64 | 6.37 | 6.61 | 6.61 | +0.18 (+2.80%) | 5,027,900 |
21 Sep 2023 | CNY | 6.4 | 6.51 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,784,540 |
20 Sep 2023 | CNY | 6.5 | 6.54 | 6.35 | 6.41 | 6.41 | -0.09 (-1.38%) | 3,454,100 |
19 Sep 2023 | CNY | 6.6 | 6.63 | 6.49 | 6.5 | 6.5 | -0.09 (-1.37%) | 2,667,870 |
18 Sep 2023 | CNY | 6.48 | 6.72 | 6.38 | 6.59 | 6.59 | +0.14 (+2.17%) | 5,075,260 |
15 Sep 2023 | CNY | 6.48 | 6.53 | 6.36 | 6.45 | 6.45 | +0.03 (+0.47%) | 2,970,200 |
14 Sep 2023 | CNY | 6.62 | 6.62 | 6.4 | 6.42 | 6.42 | -0.18 (-2.73%) | 3,183,240 |
13 Sep 2023 | CNY | 6.53 | 6.69 | 6.51 | 6.6 | 6.6 | +0.07 (+1.07%) | 3,906,700 |
12 Sep 2023 | CNY | 6.83 | 6.87 | 6.52 | 6.53 | 6.53 | -0.26 (-3.83%) | 4,709,900 |
11 Sep 2023 | CNY | 6.65 | 6.81 | 6.53 | 6.79 | 6.79 | +0.23 (+3.51%) | 4,828,600 |
8 Sep 2023 | CNY | 6.55 | 6.61 | 6.51 | 6.56 | 6.56 | -0.02 (-0.30%) | 2,746,430 |
7 Sep 2023 | CNY | 6.67 | 6.7 | 6.5 | 6.58 | 6.58 | -0.09 (-1.35%) | 4,457,680 |
6 Sep 2023 | CNY | 6.71 | 6.75 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 3,363,850 |
5 Sep 2023 | CNY | 6.79 | 6.83 | 6.63 | 6.71 | 6.71 | -0.11 (-1.61%) | 4,455,030 |
4 Sep 2023 | CNY | 6.89 | 6.97 | 6.78 | 6.82 | 6.82 | -0.03 (-0.44%) | 4,463,700 |
1 Sep 2023 | CNY | 6.8 | 6.91 | 6.65 | 6.85 | 6.85 | +0.08 (+1.18%) | 4,746,300 |
31 Aug 2023 | CNY | 7.03 | 7.04 | 6.76 | 6.77 | 6.77 | -0.2 (-2.87%) | 4,352,070 |
30 Aug 2023 | CNY | 7.01 | 7.12 | 6.92 | 6.97 | 6.97 | -0.01 (-0.14%) | 5,042,300 |
29 Aug 2023 | CNY | 6.73 | 6.98 | 6.7 | 6.98 | 6.98 | +0.24 (+3.56%) | 4,416,230 |
28 Aug 2023 | CNY | 6.97 | 7 | 6.73 | 6.74 | 6.74 | 0.0 (0.0%) | 4,930,440 |
25 Aug 2023 | CNY | 6.69 | 6.87 | 6.62 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,837,800 |
24 Aug 2023 | CNY | 6.92 | 6.92 | 6.65 | 6.73 | 6.73 | -0.09 (-1.32%) | 5,323,890 |
23 Aug 2023 | CNY | 7.05 | 7.06 | 6.8 | 6.82 | 6.82 | -0.19 (-2.71%) | 3,490,800 |
22 Aug 2023 | CNY | 6.97 | 7.07 | 6.87 | 7.01 | 7.01 | +0.01 (+0.14%) | 3,424,090 |
21 Aug 2023 | CNY | 6.97 | 7.09 | 6.96 | 7 | 7 | -0.01 (-0.14%) | 3,287,130 |
18 Aug 2023 | CNY | 7.04 | 7.14 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 3,691,920 |
17 Aug 2023 | CNY | 6.94 | 7.04 | 6.75 | 7.03 | 7.03 | +0.13 (+1.88%) | 3,609,790 |
16 Aug 2023 | CNY | 6.98 | 7.01 | 6.79 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,664,860 |