Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 5.82 | 5.94 | 5.77 | 5.94 | 5.94 | +0.04 (+0.68%) | 23,484,822 |
28 Sep 2023 | CNY | 5.98 | 6.02 | 5.83 | 5.9 | 5.9 | -0.07 (-1.17%) | 26,496,800 |
27 Sep 2023 | CNY | 6.1 | 6.26 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 38,591,460 |
26 Sep 2023 | CNY | 6.22 | 6.29 | 5.94 | 6.02 | 6.02 | -0.1 (-1.63%) | 51,588,466 |
25 Sep 2023 | CNY | 5.55 | 6.12 | 5.48 | 6.12 | 6.12 | +0.56 (+10.07%) | 21,508,569 |
22 Sep 2023 | CNY | 5.62 | 5.65 | 5.43 | 5.56 | 5.56 | -0.09 (-1.59%) | 21,316,102 |
21 Sep 2023 | CNY | 5.71 | 5.75 | 5.56 | 5.65 | 5.65 | -0.11 (-1.91%) | 20,916,502 |
20 Sep 2023 | CNY | 5.83 | 5.9 | 5.67 | 5.76 | 5.76 | -0.09 (-1.54%) | 28,586,397 |
19 Sep 2023 | CNY | 5.88 | 6.16 | 5.79 | 5.85 | 5.85 | -0.06 (-1.02%) | 45,549,254 |
18 Sep 2023 | CNY | 5.38 | 5.91 | 5.33 | 5.91 | 5.91 | +0.54 (+10.06%) | 15,423,302 |
15 Sep 2023 | CNY | 5.29 | 5.41 | 5.26 | 5.37 | 5.37 | +0.09 (+1.70%) | 4,217,821 |
14 Sep 2023 | CNY | 5.32 | 5.33 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 4,566,900 |
13 Sep 2023 | CNY | 5.35 | 5.4 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 3,208,700 |
12 Sep 2023 | CNY | 5.44 | 5.45 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 3,682,400 |
11 Sep 2023 | CNY | 5.38 | 5.44 | 5.29 | 5.43 | 5.43 | +0.08 (+1.50%) | 4,324,100 |
8 Sep 2023 | CNY | 5.38 | 5.47 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 4,098,800 |
7 Sep 2023 | CNY | 5.46 | 5.49 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 5,310,000 |
6 Sep 2023 | CNY | 5.54 | 5.55 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 4,130,300 |
5 Sep 2023 | CNY | 5.62 | 5.67 | 5.5 | 5.5 | 5.5 | -0.17 (-3.00%) | 5,050,200 |
4 Sep 2023 | CNY | 5.54 | 5.67 | 5.53 | 5.67 | 5.67 | +0.1 (+1.80%) | 8,478,350 |
1 Sep 2023 | CNY | 5.48 | 5.68 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 9,616,700 |
31 Aug 2023 | CNY | 5.55 | 5.58 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 4,607,100 |
30 Aug 2023 | CNY | 5.63 | 5.69 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 5,173,781 |
29 Aug 2023 | CNY | 5.61 | 5.71 | 5.58 | 5.66 | 5.66 | 0.0 (0.0%) | 5,687,700 |
28 Aug 2023 | CNY | 5.75 | 5.86 | 5.65 | 5.66 | 5.66 | +0.19 (+3.47%) | 9,645,500 |
25 Aug 2023 | CNY | 5.59 | 5.68 | 5.46 | 5.47 | 5.47 | -0.13 (-2.32%) | 5,942,500 |
24 Aug 2023 | CNY | 5.57 | 5.7 | 5.49 | 5.6 | 5.6 | -0.05 (-0.88%) | 6,631,400 |
23 Aug 2023 | CNY | 5.69 | 5.72 | 5.59 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,585,681 |
22 Aug 2023 | CNY | 5.71 | 5.78 | 5.59 | 5.67 | 5.67 | -0.01 (-0.18%) | 6,283,381 |
21 Aug 2023 | CNY | 5.7 | 5.78 | 5.67 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,653,300 |