Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,988,400 |
11 Sep 2023 | CNY | 5.58 | 5.72 | 5.52 | 5.7 | 5.7 | +0.12 (+2.15%) | 11,229,700 |
8 Sep 2023 | CNY | 5.57 | 5.63 | 5.53 | 5.58 | 5.58 | +0.01 (+0.18%) | 7,926,501 |
7 Sep 2023 | CNY | 5.73 | 5.74 | 5.56 | 5.57 | 5.57 | -0.17 (-2.96%) | 11,139,472 |
6 Sep 2023 | CNY | 5.67 | 5.77 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 9,644,177 |
5 Sep 2023 | CNY | 5.88 | 5.88 | 5.66 | 5.69 | 5.69 | -0.2 (-3.40%) | 17,854,500 |
4 Sep 2023 | CNY | 5.77 | 5.89 | 5.76 | 5.89 | 5.89 | +0.15 (+2.61%) | 16,704,254 |
1 Sep 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 9,545,200 |
31 Aug 2023 | CNY | 5.77 | 5.85 | 5.7 | 5.73 | 5.73 | -0.06 (-1.04%) | 9,392,100 |
30 Aug 2023 | CNY | 5.81 | 5.93 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 13,324,692 |
29 Aug 2023 | CNY | 5.66 | 5.86 | 5.61 | 5.84 | 5.84 | +0.17 (+3.00%) | 14,990,400 |
28 Aug 2023 | CNY | 5.82 | 5.86 | 5.65 | 5.67 | 5.67 | +0.09 (+1.61%) | 18,202,900 |
25 Aug 2023 | CNY | 5.69 | 5.7 | 5.56 | 5.58 | 5.58 | -0.12 (-2.11%) | 12,539,378 |
24 Aug 2023 | CNY | 5.76 | 5.85 | 5.58 | 5.7 | 5.7 | -0.08 (-1.38%) | 16,895,100 |
23 Aug 2023 | CNY | 5.75 | 5.85 | 5.69 | 5.78 | 5.78 | +0.01 (+0.17%) | 11,080,100 |
22 Aug 2023 | CNY | 5.77 | 5.81 | 5.66 | 5.77 | 5.77 | +0.01 (+0.17%) | 9,104,200 |
21 Aug 2023 | CNY | 5.75 | 5.85 | 5.74 | 5.76 | 5.76 | 0.0 (0.0%) | 8,142,300 |
18 Aug 2023 | CNY | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -0.08 (-1.37%) | 8,418,600 |
17 Aug 2023 | CNY | 5.67 | 5.84 | 5.63 | 5.84 | 5.84 | +0.16 (+2.82%) | 11,812,691 |
16 Aug 2023 | CNY | 5.72 | 5.78 | 5.68 | 5.68 | 5.68 | -0.04 (-0.70%) | 6,604,000 |
15 Aug 2023 | CNY | 5.76 | 5.81 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 7,248,600 |
14 Aug 2023 | CNY | 5.66 | 5.76 | 5.63 | 5.75 | 5.75 | +0.03 (+0.52%) | 7,602,154 |
11 Aug 2023 | CNY | 5.79 | 5.85 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 9,659,300 |
10 Aug 2023 | CNY | 5.83 | 5.86 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 7,443,500 |
9 Aug 2023 | CNY | 5.85 | 5.9 | 5.8 | 5.81 | 5.81 | -0.08 (-1.36%) | 11,776,000 |
8 Aug 2023 | CNY | 5.9 | 5.99 | 5.86 | 5.89 | 5.89 | +0.01 (+0.17%) | 14,307,700 |
7 Aug 2023 | CNY | 5.87 | 5.93 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 11,184,558 |
4 Aug 2023 | CNY | 5.87 | 5.93 | 5.86 | 5.88 | 5.88 | +0.01 (+0.17%) | 11,750,850 |
3 Aug 2023 | CNY | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | -0.07 (-1.18%) | 11,865,000 |
2 Aug 2023 | CNY | 5.85 | 6 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 16,397,010 |