Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 3,409,844 |
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%) | 4,620,299 |
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%) | 6,517,101 |
28 Aug 2023 | CNY | 5.35 | 5.4 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 7,236,400 |
25 Aug 2023 | CNY | 5.16 | 5.32 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,288,000 |
24 Aug 2023 | CNY | 5.22 | 5.34 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 6,149,984 |
23 Aug 2023 | CNY | 5.27 | 5.4 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 7,695,710 |
22 Aug 2023 | CNY | 5.24 | 5.36 | 5.18 | 5.26 | 5.26 | -0.06 (-1.13%) | 8,155,301 |
21 Aug 2023 | CNY | 5.29 | 5.4 | 5.16 | 5.32 | 5.32 | -0.03 (-0.56%) | 10,579,379 |
18 Aug 2023 | CNY | 5.68 | 5.7 | 5.32 | 5.35 | 5.35 | -0.34 (-5.98%) | 16,751,600 |
17 Aug 2023 | CNY | 5.8 | 5.97 | 5.64 | 5.69 | 5.69 | -0.11 (-1.90%) | 20,729,782 |
16 Aug 2023 | CNY | 5.81 | 5.94 | 5.72 | 5.8 | 5.8 | -0.13 (-2.19%) | 27,956,000 |
15 Aug 2023 | CNY | 5.5 | 6.08 | 5.49 | 5.93 | 5.93 | +0.4 (+7.23%) | 36,991,840 |
14 Aug 2023 | CNY | 5.6 | 5.64 | 5.47 | 5.53 | 5.53 | -0.06 (-1.07%) | 3,867,500 |
11 Aug 2023 | CNY | 5.57 | 5.69 | 5.53 | 5.59 | 5.59 | +0.02 (+0.36%) | 5,406,000 |
10 Aug 2023 | CNY | 5.56 | 5.6 | 5.5 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,483,300 |
9 Aug 2023 | CNY | 5.45 | 5.59 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 4,687,850 |
8 Aug 2023 | CNY | 5.44 | 5.5 | 5.32 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,154,750 |
7 Aug 2023 | CNY | 5.45 | 5.5 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 2,554,652 |
4 Aug 2023 | CNY | 5.58 | 5.61 | 5.45 | 5.48 | 5.48 | -0.1 (-1.79%) | 3,741,100 |
3 Aug 2023 | CNY | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,369,200 |