Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 5,029,000 |
13 Oct 2023 | CNY | 5.61 | 5.69 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,727,400 |
12 Oct 2023 | CNY | 5.53 | 5.65 | 5.53 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,484,100 |
11 Oct 2023 | CNY | 5.45 | 5.58 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 3,477,300 |
10 Oct 2023 | CNY | 5.52 | 5.57 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 3,186,200 |
9 Oct 2023 | CNY | 5.57 | 5.63 | 5.49 | 5.53 | 5.53 | -0.04 (-0.72%) | 3,766,200 |
28 Sep 2023 | CNY | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,953,100 |
27 Sep 2023 | CNY | 5.52 | 5.62 | 5.48 | 5.58 | 5.58 | +0.07 (+1.27%) | 3,841,800 |
26 Sep 2023 | CNY | 5.56 | 5.57 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 2,644,000 |
25 Sep 2023 | CNY | 5.56 | 5.6 | 5.52 | 5.57 | 5.57 | +0.01 (+0.18%) | 2,859,900 |
22 Sep 2023 | CNY | 5.57 | 5.58 | 5.49 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,165,000 |
21 Sep 2023 | CNY | 5.65 | 5.65 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,448,200 |
20 Sep 2023 | CNY | 5.58 | 5.64 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 3,135,600 |
19 Sep 2023 | CNY | 5.61 | 5.66 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,678,500 |
18 Sep 2023 | CNY | 5.5 | 5.62 | 5.46 | 5.61 | 5.61 | +0.12 (+2.19%) | 5,380,300 |
15 Sep 2023 | CNY | 5.39 | 5.55 | 5.37 | 5.49 | 5.49 | +0.1 (+1.86%) | 6,124,800 |
14 Sep 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 3,171,600 |
13 Sep 2023 | CNY | 5.46 | 5.5 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 3,211,200 |
12 Sep 2023 | CNY | 5.44 | 5.51 | 5.42 | 5.47 | 5.47 | +0.05 (+0.92%) | 3,750,400 |
11 Sep 2023 | CNY | 5.4 | 5.44 | 5.33 | 5.42 | 5.42 | +0.07 (+1.31%) | 3,968,200 |
8 Sep 2023 | CNY | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 3,220,200 |
7 Sep 2023 | CNY | 5.41 | 5.46 | 5.38 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,367,800 |
6 Sep 2023 | CNY | 5.39 | 5.44 | 5.34 | 5.43 | 5.43 | +0.05 (+0.93%) | 3,285,600 |
5 Sep 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,409,840 |
4 Sep 2023 | CNY | 5.39 | 5.41 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 4,261,710 |
1 Sep 2023 | CNY | 5.4 | 5.42 | 5.29 | 5.32 | 5.32 | -0.09 (-1.66%) | 4,620,300 |
31 Aug 2023 | CNY | 5.35 | 5.43 | 5.25 | 5.41 | 5.41 | +0.08 (+1.50%) | 5,894,300 |
30 Aug 2023 | CNY | 5.37 | 5.45 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 4,784,800 |
29 Aug 2023 | CNY | 5.17 | 5.33 | 5.13 | 5.31 | 5.31 | +0.16 (+3.11%) | 6,517,100 |
28 Aug 2023 | CNY | 5.35 | 5.4 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 7,236,400 |