Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 6.42 | 6.47 | 6.37 | 6.42 | 6.42 | -0.01 (-0.16%) | 3,375,820 |
13 Oct 2023 | CNY | 6.48 | 6.52 | 6.4 | 6.43 | 6.43 | -0.08 (-1.23%) | 3,516,900 |
12 Oct 2023 | CNY | 6.57 | 6.58 | 6.48 | 6.51 | 6.51 | -0.04 (-0.61%) | 3,049,200 |
11 Oct 2023 | CNY | 6.54 | 6.62 | 6.48 | 6.55 | 6.55 | +0.01 (+0.15%) | 3,707,950 |
10 Oct 2023 | CNY | 6.62 | 6.66 | 6.5 | 6.54 | 6.54 | -0.08 (-1.21%) | 4,505,550 |
9 Oct 2023 | CNY | 6.75 | 6.8 | 6.59 | 6.62 | 6.62 | -0.15 (-2.22%) | 3,951,860 |
28 Sep 2023 | CNY | 6.67 | 6.79 | 6.65 | 6.77 | 6.77 | +0.13 (+1.96%) | 4,323,700 |
27 Sep 2023 | CNY | 6.63 | 6.72 | 6.59 | 6.64 | 6.64 | +0.01 (+0.15%) | 3,443,980 |
26 Sep 2023 | CNY | 6.62 | 6.67 | 6.57 | 6.63 | 6.63 | +0.02 (+0.30%) | 3,485,200 |
25 Sep 2023 | CNY | 6.65 | 6.72 | 6.58 | 6.61 | 6.61 | -0.06 (-0.90%) | 2,818,120 |
22 Sep 2023 | CNY | 6.51 | 6.68 | 6.51 | 6.67 | 6.67 | +0.12 (+1.83%) | 3,142,330 |
21 Sep 2023 | CNY | 6.59 | 6.63 | 6.52 | 6.55 | 6.55 | -0.04 (-0.61%) | 2,193,000 |
20 Sep 2023 | CNY | 6.63 | 6.72 | 6.58 | 6.59 | 6.59 | -0.06 (-0.90%) | 2,473,300 |
19 Sep 2023 | CNY | 6.73 | 6.76 | 6.63 | 6.65 | 6.65 | -0.09 (-1.34%) | 3,163,290 |
18 Sep 2023 | CNY | 6.56 | 6.76 | 6.52 | 6.74 | 6.74 | +0.15 (+2.28%) | 5,864,890 |
15 Sep 2023 | CNY | 6.59 | 6.67 | 6.54 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,664,070 |
14 Sep 2023 | CNY | 6.61 | 6.61 | 6.51 | 6.57 | 6.57 | +0.01 (+0.15%) | 2,787,510 |
13 Sep 2023 | CNY | 6.6 | 6.62 | 6.51 | 6.56 | 6.56 | -0.07 (-1.06%) | 3,776,840 |
12 Sep 2023 | CNY | 6.66 | 6.68 | 6.58 | 6.63 | 6.63 | -0.05 (-0.75%) | 3,310,800 |
11 Sep 2023 | CNY | 6.53 | 6.69 | 6.52 | 6.68 | 6.68 | +0.13 (+1.98%) | 5,008,420 |
8 Sep 2023 | CNY | 6.59 | 6.64 | 6.53 | 6.55 | 6.55 | -0.04 (-0.61%) | 3,938,600 |
7 Sep 2023 | CNY | 6.76 | 6.76 | 6.55 | 6.59 | 6.59 | -0.12 (-1.79%) | 4,720,810 |
6 Sep 2023 | CNY | 6.7 | 6.76 | 6.67 | 6.71 | 6.71 | +0.01 (+0.15%) | 4,512,100 |
5 Sep 2023 | CNY | 6.75 | 6.77 | 6.64 | 6.7 | 6.7 | -0.04 (-0.59%) | 5,785,750 |
4 Sep 2023 | CNY | 6.53 | 6.75 | 6.5 | 6.74 | 6.74 | +0.25 (+3.85%) | 7,802,360 |
1 Sep 2023 | CNY | 6.55 | 6.58 | 6.47 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,438,970 |
31 Aug 2023 | CNY | 6.62 | 6.65 | 6.52 | 6.53 | 6.53 | -0.09 (-1.36%) | 5,904,560 |
30 Aug 2023 | CNY | 6.61 | 6.72 | 6.59 | 6.62 | 6.62 | -0.05 (-0.75%) | 6,356,870 |
29 Aug 2023 | CNY | 6.35 | 6.67 | 6.33 | 6.67 | 6.67 | +0.25 (+3.89%) | 13,225,000 |
28 Aug 2023 | CNY | 6.87 | 6.87 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 13,777,060 |