Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 5.9 | 5.96 | 5.88 | 5.91 | 5.91 | +0.03 (+0.51%) | 2,938,801 |
26 Sep 2023 | CNY | 5.87 | 5.93 | 5.86 | 5.88 | 5.88 | 0.0 (0.0%) | 2,290,101 |
25 Sep 2023 | CNY | 6.05 | 6.08 | 5.87 | 5.88 | 5.88 | -0.2 (-3.29%) | 7,280,800 |
22 Sep 2023 | CNY | 5.95 | 6.14 | 5.95 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,547,900 |
21 Sep 2023 | CNY | 6.03 | 6.15 | 5.96 | 6.02 | 6.02 | -0.06 (-0.99%) | 6,006,700 |
20 Sep 2023 | CNY | 6.04 | 6.18 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 8,188,100 |
19 Sep 2023 | CNY | 5.93 | 6.06 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 5,096,615 |
18 Sep 2023 | CNY | 5.87 | 5.96 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 3,252,800 |
15 Sep 2023 | CNY | 5.87 | 5.93 | 5.83 | 5.89 | 5.89 | +0.02 (+0.34%) | 3,332,802 |
14 Sep 2023 | CNY | 5.83 | 5.93 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,261,400 |
13 Sep 2023 | CNY | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | -0.11 (-1.85%) | 4,489,300 |
12 Sep 2023 | CNY | 5.98 | 6.01 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,869,600 |
11 Sep 2023 | CNY | 6.02 | 6.05 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 2,936,200 |
8 Sep 2023 | CNY | 5.99 | 6.06 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 3,424,300 |
7 Sep 2023 | CNY | 6.05 | 6.06 | 5.98 | 5.98 | 5.98 | -0.1 (-1.64%) | 4,183,900 |
6 Sep 2023 | CNY | 6.14 | 6.14 | 6.02 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,684,600 |
5 Sep 2023 | CNY | 6.09 | 6.2 | 6.08 | 6.09 | 6.09 | -0.04 (-0.65%) | 4,760,450 |
4 Sep 2023 | CNY | 6.11 | 6.21 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 7,177,000 |
1 Sep 2023 | CNY | 5.96 | 6.17 | 5.93 | 6.1 | 6.1 | +0.16 (+2.69%) | 8,055,947 |
31 Aug 2023 | CNY | 5.96 | 6.04 | 5.92 | 5.94 | 5.94 | -0.12 (-1.98%) | 5,794,900 |
30 Aug 2023 | CNY | 5.86 | 6.07 | 5.85 | 6.06 | 6.06 | +0.2 (+3.41%) | 7,758,080 |
29 Aug 2023 | CNY | 5.66 | 5.88 | 5.65 | 5.86 | 5.86 | +0.14 (+2.45%) | 4,794,250 |
28 Aug 2023 | CNY | 5.89 | 5.95 | 5.69 | 5.72 | 5.72 | 0.0 (0.0%) | 7,792,400 |
25 Aug 2023 | CNY | 5.75 | 5.82 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 4,293,400 |
24 Aug 2023 | CNY | 5.85 | 5.87 | 5.7 | 5.8 | 5.8 | -0.02 (-0.34%) | 5,038,900 |
23 Aug 2023 | CNY | 5.96 | 5.97 | 5.82 | 5.82 | 5.82 | -0.18 (-3%) | 5,122,800 |
22 Aug 2023 | CNY | 6.17 | 6.21 | 5.86 | 6 | 6 | -0.17 (-2.76%) | 10,340,202 |
21 Aug 2023 | CNY | 6.22 | 6.33 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 6,605,502 |
18 Aug 2023 | CNY | 6.09 | 6.35 | 6.08 | 6.2 | 6.2 | +0.11 (+1.81%) | 11,595,200 |
17 Aug 2023 | CNY | 6.06 | 6.12 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,518,500 |