Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 5.24 | 5.34 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,343,400 |
26 Sep 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 1,804,500 |
25 Sep 2023 | CNY | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,643,100 |
22 Sep 2023 | CNY | 5.16 | 5.28 | 5.15 | 5.28 | 5.28 | +0.1 (+1.93%) | 3,276,900 |
21 Sep 2023 | CNY | 5.28 | 5.31 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 4,487,620 |
20 Sep 2023 | CNY | 5.31 | 5.36 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,874,300 |
19 Sep 2023 | CNY | 5.41 | 5.42 | 5.33 | 5.34 | 5.34 | -0.1 (-1.84%) | 3,038,000 |
18 Sep 2023 | CNY | 5.36 | 5.45 | 5.3 | 5.44 | 5.44 | +0.06 (+1.12%) | 4,184,900 |
15 Sep 2023 | CNY | 5.38 | 5.41 | 5.32 | 5.38 | 5.38 | -0.01 (-0.19%) | 4,901,800 |
14 Sep 2023 | CNY | 5.39 | 5.51 | 5.22 | 5.39 | 5.39 | -0.08 (-1.46%) | 9,717,800 |
13 Sep 2023 | CNY | 5.57 | 5.68 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 13,567,760 |
12 Sep 2023 | CNY | 5.44 | 5.5 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 2,806,100 |
11 Sep 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 3,283,201 |
8 Sep 2023 | CNY | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,975,200 |
7 Sep 2023 | CNY | 5.52 | 5.54 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,464,802 |
6 Sep 2023 | CNY | 5.49 | 5.53 | 5.45 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,087,901 |
5 Sep 2023 | CNY | 5.51 | 5.54 | 5.47 | 5.51 | 5.51 | -0.03 (-0.54%) | 5,014,701 |
4 Sep 2023 | CNY | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | +0.1 (+1.84%) | 5,019,800 |
1 Sep 2023 | CNY | 5.38 | 5.48 | 5.33 | 5.44 | 5.44 | +0.1 (+1.87%) | 7,921,201 |
31 Aug 2023 | CNY | 5.42 | 5.42 | 5.3 | 5.34 | 5.34 | -0.09 (-1.66%) | 6,997,900 |
30 Aug 2023 | CNY | 5.5 | 5.5 | 5.36 | 5.43 | 5.43 | -0.03 (-0.55%) | 7,070,700 |
29 Aug 2023 | CNY | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | +0.07 (+1.30%) | 9,589,381 |
28 Aug 2023 | CNY | 5.64 | 5.68 | 5.38 | 5.39 | 5.39 | -0.05 (-0.92%) | 8,212,300 |
25 Aug 2023 | CNY | 5.55 | 5.6 | 5.39 | 5.44 | 5.44 | -0.1 (-1.81%) | 5,214,600 |
24 Aug 2023 | CNY | 5.5 | 5.59 | 5.47 | 5.54 | 5.54 | +0.04 (+0.73%) | 4,742,580 |
23 Aug 2023 | CNY | 5.65 | 5.65 | 5.49 | 5.5 | 5.5 | -0.15 (-2.65%) | 7,525,570 |
22 Aug 2023 | CNY | 5.76 | 5.8 | 5.62 | 5.65 | 5.65 | -0.1 (-1.74%) | 10,450,236 |
21 Aug 2023 | CNY | 5.83 | 5.89 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 6,119,700 |
18 Aug 2023 | CNY | 6.01 | 6.04 | 5.81 | 5.82 | 5.82 | -0.18 (-3%) | 9,486,100 |
17 Aug 2023 | CNY | 6.04 | 6.06 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 4,894,400 |