Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 5.1 | 5.11 | 4.93 | 4.94 | 4.94 | -0.17 (-3.33%) | 7,950,100 |
28 Sep 2023 | CNY | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,076,800 |
27 Sep 2023 | CNY | 5.04 | 5.11 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 3,341,501 |
26 Sep 2023 | CNY | 5.1 | 5.1 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 3,266,300 |
25 Sep 2023 | CNY | 5.19 | 5.22 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 4,463,504 |
22 Sep 2023 | CNY | 5.13 | 5.21 | 5.08 | 5.2 | 5.2 | +0.1 (+1.96%) | 3,296,300 |
21 Sep 2023 | CNY | 5.14 | 5.16 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,564,100 |
20 Sep 2023 | CNY | 5.18 | 5.24 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 2,907,101 |
19 Sep 2023 | CNY | 5.26 | 5.28 | 5.21 | 5.21 | 5.21 | -0.05 (-0.95%) | 3,858,200 |
18 Sep 2023 | CNY | 5.24 | 5.3 | 5.19 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,770,000 |
15 Sep 2023 | CNY | 5.26 | 5.32 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 4,744,400 |
14 Sep 2023 | CNY | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 3,004,401 |
13 Sep 2023 | CNY | 5.3 | 5.3 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 3,177,959 |
12 Sep 2023 | CNY | 5.29 | 5.32 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,586,518 |
11 Sep 2023 | CNY | 5.23 | 5.32 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 4,322,144 |
8 Sep 2023 | CNY | 5.22 | 5.28 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,095,551 |
7 Sep 2023 | CNY | 5.33 | 5.34 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 4,883,431 |
6 Sep 2023 | CNY | 5.27 | 5.34 | 5.2 | 5.33 | 5.33 | +0.08 (+1.52%) | 5,611,700 |
5 Sep 2023 | CNY | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 4,198,024 |
4 Sep 2023 | CNY | 5.13 | 5.29 | 5.11 | 5.29 | 5.29 | +0.18 (+3.52%) | 8,794,701 |
1 Sep 2023 | CNY | 5.14 | 5.14 | 4.99 | 5.11 | 5.11 | -0.02 (-0.39%) | 8,596,310 |
31 Aug 2023 | CNY | 5.27 | 5.28 | 5.09 | 5.13 | 5.13 | -0.14 (-2.66%) | 9,575,440 |
30 Aug 2023 | CNY | 5.21 | 5.33 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 6,234,364 |
29 Aug 2023 | CNY | 5.15 | 5.22 | 5.08 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,224,500 |
28 Aug 2023 | CNY | 5.35 | 5.38 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 6,321,600 |
25 Aug 2023 | CNY | 5.17 | 5.24 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 3,989,100 |
24 Aug 2023 | CNY | 5.14 | 5.2 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 4,079,619 |
23 Aug 2023 | CNY | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | -0.16 (-3.02%) | 4,808,400 |
22 Aug 2023 | CNY | 5.35 | 5.38 | 5.18 | 5.29 | 5.29 | -0.04 (-0.75%) | 6,761,500 |
21 Aug 2023 | CNY | 5.43 | 5.51 | 5.33 | 5.33 | 5.33 | -0.13 (-2.38%) | 6,737,700 |