Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 6.91 | 6.92 | 6.82 | 6.84 | 6.84 | -0.05 (-0.73%) | 1,279,507 |
19 Sep 2023 | CNY | 7.06 | 7.06 | 6.87 | 6.89 | 6.89 | -0.13 (-1.85%) | 2,182,818 |
18 Sep 2023 | CNY | 6.86 | 7.07 | 6.86 | 7.02 | 7.02 | +0.18 (+2.63%) | 2,735,938 |
15 Sep 2023 | CNY | 6.95 | 6.95 | 6.83 | 6.84 | 6.84 | -0.06 (-0.87%) | 2,175,321 |
14 Sep 2023 | CNY | 6.96 | 6.96 | 6.83 | 6.9 | 6.9 | -0.04 (-0.58%) | 2,223,207 |
13 Sep 2023 | CNY | 6.95 | 7.02 | 6.9 | 6.94 | 6.94 | -0.05 (-0.72%) | 2,429,081 |
12 Sep 2023 | CNY | 7.11 | 7.12 | 6.95 | 6.99 | 6.99 | -0.12 (-1.69%) | 2,234,310 |
11 Sep 2023 | CNY | 6.96 | 7.12 | 6.92 | 7.11 | 7.11 | +0.16 (+2.30%) | 3,679,449 |
8 Sep 2023 | CNY | 7.08 | 7.08 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 2,116,464 |
7 Sep 2023 | CNY | 7.13 | 7.16 | 6.96 | 7 | 7 | -0.11 (-1.55%) | 3,669,459 |
6 Sep 2023 | CNY | 7.03 | 7.14 | 6.94 | 7.11 | 7.11 | +0.12 (+1.72%) | 3,619,493 |
5 Sep 2023 | CNY | 7 | 7.11 | 6.97 | 6.99 | 6.99 | -0.07 (-0.99%) | 2,335,364 |
4 Sep 2023 | CNY | 7.04 | 7.12 | 6.95 | 7.06 | 7.06 | +0.05 (+0.71%) | 3,687,002 |
1 Sep 2023 | CNY | 6.88 | 7.06 | 6.88 | 7.01 | 7.01 | +0.1 (+1.45%) | 3,614,060 |
31 Aug 2023 | CNY | 6.95 | 6.96 | 6.85 | 6.91 | 6.91 | -0.01 (-0.14%) | 2,794,146 |
30 Aug 2023 | CNY | 6.86 | 7.04 | 6.73 | 6.92 | 6.92 | +0.08 (+1.17%) | 3,961,717 |
29 Aug 2023 | CNY | 6.49 | 6.87 | 6.43 | 6.84 | 6.84 | +0.35 (+5.39%) | 5,721,929 |
28 Aug 2023 | CNY | 6.62 | 6.67 | 6.44 | 6.49 | 6.49 | +0.16 (+2.53%) | 3,248,605 |
25 Aug 2023 | CNY | 6.4 | 6.55 | 6.32 | 6.33 | 6.33 | -0.06 (-0.94%) | 2,298,828 |
24 Aug 2023 | CNY | 6.46 | 6.49 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 1,674,331 |
23 Aug 2023 | CNY | 6.54 | 6.55 | 6.42 | 6.42 | 6.42 | -0.1 (-1.53%) | 1,491,118 |
22 Aug 2023 | CNY | 6.61 | 6.7 | 6.42 | 6.52 | 6.52 | -0.09 (-1.36%) | 2,029,854 |
21 Aug 2023 | CNY | 6.59 | 6.71 | 6.55 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,398,994 |
18 Aug 2023 | CNY | 6.65 | 6.76 | 6.59 | 6.62 | 6.62 | +0.01 (+0.15%) | 2,593,980 |
17 Aug 2023 | CNY | 6.41 | 6.64 | 6.35 | 6.61 | 6.61 | +0.21 (+3.28%) | 3,408,526 |
16 Aug 2023 | CNY | 6.53 | 6.54 | 6.39 | 6.4 | 6.4 | -0.15 (-2.29%) | 2,423,481 |
15 Aug 2023 | CNY | 6.6 | 6.63 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,655,926 |
14 Aug 2023 | CNY | 6.47 | 6.6 | 6.4 | 6.6 | 6.6 | +0.13 (+2.01%) | 2,321,993 |
11 Aug 2023 | CNY | 6.55 | 6.6 | 6.45 | 6.47 | 6.47 | -0.1 (-1.52%) | 1,512,838 |
10 Aug 2023 | CNY | 6.53 | 6.63 | 6.5 | 6.57 | 6.57 | +0.06 (+0.92%) | 1,315,227 |