Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 5.39 | 5.53 | 5.34 | 5.44 | 5.44 | +0.02 (+0.37%) | 5,712,021 |
19 Sep 2023 | CNY | 5.42 | 5.45 | 5.28 | 5.42 | 5.42 | -0.01 (-0.18%) | 5,557,501 |
18 Sep 2023 | CNY | 5.47 | 5.6 | 5.43 | 5.43 | 5.43 | -0.11 (-1.99%) | 8,282,748 |
15 Sep 2023 | CNY | 5.47 | 5.54 | 5.36 | 5.54 | 5.54 | +0.26 (+4.92%) | 13,205,703 |
14 Sep 2023 | CNY | 5.45 | 5.47 | 5.28 | 5.28 | 5.28 | -0.21 (-3.83%) | 7,996,701 |
13 Sep 2023 | CNY | 5.3 | 5.6 | 5.27 | 5.49 | 5.49 | +0.16 (+3.00%) | 14,158,185 |
12 Sep 2023 | CNY | 5.11 | 5.33 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 10,110,311 |
11 Sep 2023 | CNY | 5.1 | 5.1 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,379,524 |
8 Sep 2023 | CNY | 5.09 | 5.15 | 5.03 | 5.1 | 5.1 | +0.06 (+1.19%) | 3,848,800 |
7 Sep 2023 | CNY | 5.1 | 5.15 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 3,545,181 |
6 Sep 2023 | CNY | 5.15 | 5.18 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,388,556 |
5 Sep 2023 | CNY | 5.1 | 5.19 | 5.08 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,165,900 |
4 Sep 2023 | CNY | 5.03 | 5.2 | 4.97 | 5.16 | 5.16 | +0.11 (+2.18%) | 5,932,740 |
1 Sep 2023 | CNY | 4.99 | 5.06 | 4.92 | 5.05 | 5.05 | +0.06 (+1.20%) | 6,274,418 |
31 Aug 2023 | CNY | 5.2 | 5.24 | 4.98 | 4.99 | 4.99 | -0.25 (-4.77%) | 10,878,357 |
30 Aug 2023 | CNY | 5.02 | 5.24 | 5.01 | 5.24 | 5.24 | +0.11 (+2.14%) | 6,236,847 |
29 Aug 2023 | CNY | 5 | 5.15 | 4.82 | 5.13 | 5.13 | +0.06 (+1.18%) | 9,799,423 |
28 Aug 2023 | CNY | 5.39 | 5.57 | 5.07 | 5.07 | 5.07 | -0.27 (-5.06%) | 14,638,776 |
25 Aug 2023 | CNY | 5.55 | 5.62 | 5.33 | 5.34 | 5.34 | -0.26 (-4.64%) | 5,878,500 |
24 Aug 2023 | CNY | 5.52 | 5.67 | 5.41 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,709,200 |
23 Aug 2023 | CNY | 5.77 | 5.77 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 9,367,400 |
22 Aug 2023 | CNY | 6.05 | 6.09 | 5.78 | 5.8 | 5.8 | -0.28 (-4.61%) | 10,538,100 |
21 Aug 2023 | CNY | 6.12 | 6.14 | 6.03 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,053,801 |
18 Aug 2023 | CNY | 6.15 | 6.24 | 6.11 | 6.11 | 6.11 | -0.08 (-1.29%) | 2,462,200 |
17 Aug 2023 | CNY | 6.11 | 6.22 | 6.09 | 6.19 | 6.19 | -0.03 (-0.48%) | 3,965,580 |
16 Aug 2023 | CNY | 6.37 | 6.38 | 6.19 | 6.22 | 6.22 | -0.12 (-1.89%) | 4,108,300 |
15 Aug 2023 | CNY | 6.3 | 6.39 | 6.23 | 6.34 | 6.34 | 0.0 (0.0%) | 3,520,100 |
14 Aug 2023 | CNY | 6.32 | 6.43 | 6.28 | 6.34 | 6.34 | -0.04 (-0.63%) | 3,335,100 |
11 Aug 2023 | CNY | 6.25 | 6.45 | 6.23 | 6.38 | 6.38 | +0.14 (+2.24%) | 7,524,401 |
10 Aug 2023 | CNY | 6.22 | 6.27 | 6.15 | 6.24 | 6.24 | -0.03 (-0.48%) | 4,172,251 |