Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 5.05 | 5.05 | 4.73 | 4.75 | 4.75 | -0.51 (-9.70%) | 227,600,499 |
19 Sep 2023 | CNY | 5.2 | 5.38 | 5.06 | 5.26 | 5.26 | +0.04 (+0.77%) | 87,429,682 |
18 Sep 2023 | CNY | 5.63 | 5.64 | 5.18 | 5.22 | 5.22 | -0.46 (-8.10%) | 125,751,012 |
15 Sep 2023 | CNY | 5.87 | 5.89 | 5.65 | 5.68 | 5.68 | -0.18 (-3.07%) | 57,175,749 |
14 Sep 2023 | CNY | 5.99 | 6.17 | 5.74 | 5.86 | 5.86 | -0.14 (-2.33%) | 111,387,074 |
13 Sep 2023 | CNY | 6.03 | 6.2 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 80,291,661 |
12 Sep 2023 | CNY | 5.77 | 6.05 | 5.71 | 5.97 | 5.97 | +0.22 (+3.83%) | 118,874,775 |
11 Sep 2023 | CNY | 5.25 | 5.75 | 5.23 | 5.75 | 5.75 | +0.52 (+9.94%) | 83,848,262 |
8 Sep 2023 | CNY | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.03 (-0.57%) | 8,655,993 |
7 Sep 2023 | CNY | 5.37 | 5.38 | 5.25 | 5.26 | 5.26 | -0.11 (-2.05%) | 13,433,610 |
6 Sep 2023 | CNY | 5.33 | 5.38 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 9,870,595 |
5 Sep 2023 | CNY | 5.41 | 5.41 | 5.31 | 5.35 | 5.35 | -0.07 (-1.29%) | 13,812,153 |
4 Sep 2023 | CNY | 5.26 | 5.42 | 5.24 | 5.42 | 5.42 | +0.17 (+3.24%) | 19,970,790 |
1 Sep 2023 | CNY | 5.2 | 5.25 | 5.18 | 5.25 | 5.25 | +0.07 (+1.35%) | 10,183,984 |
31 Aug 2023 | CNY | 5.3 | 5.3 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 14,134,906 |
30 Aug 2023 | CNY | 5.31 | 5.37 | 5.27 | 5.28 | 5.28 | -0.03 (-0.56%) | 18,253,595 |
29 Aug 2023 | CNY | 5.33 | 5.35 | 5.24 | 5.31 | 5.31 | 0.0 (0.0%) | 22,079,380 |
28 Aug 2023 | CNY | 5.42 | 5.49 | 5.29 | 5.31 | 5.31 | +0.16 (+3.11%) | 36,329,133 |
25 Aug 2023 | CNY | 5.28 | 5.3 | 5.13 | 5.15 | 5.15 | -0.16 (-3.01%) | 17,458,690 |
24 Aug 2023 | CNY | 5.18 | 5.38 | 5.18 | 5.31 | 5.31 | +0.13 (+2.51%) | 20,009,974 |
23 Aug 2023 | CNY | 5.36 | 5.36 | 5.17 | 5.18 | 5.18 | -0.18 (-3.36%) | 17,356,940 |
22 Aug 2023 | CNY | 5.45 | 5.46 | 5.27 | 5.36 | 5.36 | -0.06 (-1.11%) | 18,609,692 |
21 Aug 2023 | CNY | 5.58 | 5.61 | 5.4 | 5.42 | 5.42 | -0.14 (-2.52%) | 17,578,275 |
18 Aug 2023 | CNY | 5.69 | 5.7 | 5.55 | 5.56 | 5.56 | -0.13 (-2.28%) | 18,824,747 |
17 Aug 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 15,134,395 |
16 Aug 2023 | CNY | 5.7 | 5.74 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 10,776,355 |
15 Aug 2023 | CNY | 5.82 | 5.85 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 13,267,977 |
14 Aug 2023 | CNY | 5.82 | 5.82 | 5.68 | 5.76 | 5.76 | -0.07 (-1.20%) | 17,025,700 |
11 Aug 2023 | CNY | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | -0.1 (-1.69%) | 11,867,305 |
10 Aug 2023 | CNY | 5.93 | 5.99 | 5.92 | 5.93 | 5.93 | -0.01 (-0.17%) | 8,869,230 |