Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.33 | 5.38 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 5,358,300 |
13 Oct 2023 | CNY | 5.37 | 5.39 | 5.33 | 5.34 | 5.34 | -0.05 (-0.93%) | 3,701,300 |
12 Oct 2023 | CNY | 5.37 | 5.41 | 5.36 | 5.39 | 5.39 | +0.04 (+0.75%) | 4,728,160 |
11 Oct 2023 | CNY | 5.4 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 6,016,880 |
10 Oct 2023 | CNY | 5.43 | 5.46 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,285,450 |
9 Oct 2023 | CNY | 5.5 | 5.5 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 6,671,300 |
28 Sep 2023 | CNY | 5.5 | 5.52 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 5,533,210 |
27 Sep 2023 | CNY | 5.54 | 5.56 | 5.49 | 5.49 | 5.49 | -0.05 (-0.90%) | 5,924,170 |
26 Sep 2023 | CNY | 5.53 | 5.56 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 5,307,000 |
25 Sep 2023 | CNY | 5.53 | 5.55 | 5.51 | 5.53 | 5.53 | -0.01 (-0.18%) | 5,515,170 |
22 Sep 2023 | CNY | 5.53 | 5.55 | 5.48 | 5.54 | 5.54 | +0.03 (+0.54%) | 6,794,000 |
21 Sep 2023 | CNY | 5.5 | 5.55 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,478,900 |
20 Sep 2023 | CNY | 5.55 | 5.56 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,181,200 |
19 Sep 2023 | CNY | 5.52 | 5.57 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,952,250 |
18 Sep 2023 | CNY | 5.52 | 5.55 | 5.48 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,190,300 |
15 Sep 2023 | CNY | 5.51 | 5.57 | 5.49 | 5.54 | 5.54 | +0.04 (+0.73%) | 5,980,720 |
14 Sep 2023 | CNY | 5.48 | 5.51 | 5.46 | 5.5 | 5.5 | +0.03 (+0.55%) | 4,747,330 |
13 Sep 2023 | CNY | 5.52 | 5.54 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,144,000 |
12 Sep 2023 | CNY | 5.48 | 5.51 | 5.46 | 5.5 | 5.5 | +0.01 (+0.18%) | 4,326,590 |
11 Sep 2023 | CNY | 5.44 | 5.49 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 4,139,540 |
8 Sep 2023 | CNY | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,200,900 |
7 Sep 2023 | CNY | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,026,300 |
6 Sep 2023 | CNY | 5.53 | 5.55 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,533,040 |
5 Sep 2023 | CNY | 5.56 | 5.6 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 8,253,700 |
4 Sep 2023 | CNY | 5.47 | 5.57 | 5.43 | 5.56 | 5.56 | +0.1 (+1.83%) | 9,423,490 |
1 Sep 2023 | CNY | 5.46 | 5.52 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 8,247,610 |
31 Aug 2023 | CNY | 5.52 | 5.53 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 8,210,410 |
30 Aug 2023 | CNY | 5.54 | 5.59 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 10,705,380 |
29 Aug 2023 | CNY | 5.45 | 5.5 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 8,711,650 |
28 Aug 2023 | CNY | 5.55 | 5.58 | 5.45 | 5.46 | 5.46 | +0.09 (+1.68%) | 12,471,780 |