Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 5.42 | 5.43 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 36,255,447 |
15 Sep 2023 | CNY | 5.48 | 5.54 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 38,378,285 |
14 Sep 2023 | CNY | 5.41 | 5.5 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 31,906,341 |
13 Sep 2023 | CNY | 5.41 | 5.54 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 43,121,552 |
12 Sep 2023 | CNY | 5.47 | 5.54 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 32,297,802 |
11 Sep 2023 | CNY | 5.35 | 5.5 | 5.32 | 5.47 | 5.47 | +0.12 (+2.24%) | 49,660,954 |
8 Sep 2023 | CNY | 5.32 | 5.38 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 24,830,900 |
7 Sep 2023 | CNY | 5.42 | 5.43 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 28,593,528 |
6 Sep 2023 | CNY | 5.42 | 5.5 | 5.34 | 5.44 | 5.44 | 0.0 (0.0%) | 37,486,997 |
5 Sep 2023 | CNY | 5.43 | 5.46 | 5.34 | 5.44 | 5.44 | -0.03 (-0.55%) | 51,333,130 |
4 Sep 2023 | CNY | 5.17 | 5.55 | 5.17 | 5.47 | 5.47 | +0.3 (+5.80%) | 105,014,367 |
1 Sep 2023 | CNY | 4.99 | 5.19 | 4.99 | 5.17 | 5.17 | +0.18 (+3.61%) | 61,372,632 |
31 Aug 2023 | CNY | 5.09 | 5.13 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 54,038,006 |
30 Aug 2023 | CNY | 5.18 | 5.22 | 5.06 | 5.09 | 5.09 | -0.15 (-2.86%) | 71,763,172 |
29 Aug 2023 | CNY | 5.28 | 5.31 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 48,298,792 |
28 Aug 2023 | CNY | 5.45 | 5.48 | 5.23 | 5.3 | 5.3 | +0.12 (+2.32%) | 63,178,375 |
25 Aug 2023 | CNY | 5.26 | 5.28 | 5.13 | 5.18 | 5.18 | -0.09 (-1.71%) | 33,238,582 |
24 Aug 2023 | CNY | 5.25 | 5.33 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 36,396,577 |
23 Aug 2023 | CNY | 5.35 | 5.37 | 5.2 | 5.22 | 5.22 | -0.14 (-2.61%) | 29,048,406 |
22 Aug 2023 | CNY | 5.3 | 5.38 | 5.23 | 5.36 | 5.36 | +0.06 (+1.13%) | 44,860,169 |
21 Aug 2023 | CNY | 5.32 | 5.39 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 27,970,232 |
18 Aug 2023 | CNY | 5.42 | 5.46 | 5.32 | 5.32 | 5.32 | -0.07 (-1.30%) | 26,341,775 |
17 Aug 2023 | CNY | 5.4 | 5.41 | 5.27 | 5.39 | 5.39 | 0.0 (0.0%) | 42,412,767 |
16 Aug 2023 | CNY | 5.43 | 5.47 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 28,037,366 |
15 Aug 2023 | CNY | 5.46 | 5.54 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 41,298,048 |
14 Aug 2023 | CNY | 5.44 | 5.52 | 5.39 | 5.46 | 5.46 | -0.02 (-0.36%) | 35,156,119 |
11 Aug 2023 | CNY | 5.63 | 5.65 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 40,585,714 |
10 Aug 2023 | CNY | 5.64 | 5.68 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 43,716,137 |
9 Aug 2023 | CNY | 5.68 | 5.75 | 5.63 | 5.65 | 5.65 | -0.17 (-2.92%) | 61,344,205 |
8 Aug 2023 | CNY | 5.84 | 5.87 | 5.65 | 5.82 | 5.82 | -0.07 (-1.19%) | 88,948,010 |