Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 5.73 | 5.8 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 4,449,000 |
20 Sep 2023 | CNY | 5.75 | 5.8 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,931,500 |
19 Sep 2023 | CNY | 5.86 | 5.86 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 4,915,206 |
18 Sep 2023 | CNY | 5.77 | 5.84 | 5.67 | 5.83 | 5.83 | +0.08 (+1.39%) | 6,932,503 |
15 Sep 2023 | CNY | 5.79 | 5.85 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 6,969,100 |
14 Sep 2023 | CNY | 5.78 | 5.83 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 5,967,101 |
13 Sep 2023 | CNY | 5.81 | 5.85 | 5.74 | 5.79 | 5.79 | -0.02 (-0.34%) | 5,507,740 |
12 Sep 2023 | CNY | 5.81 | 5.85 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,809,101 |
11 Sep 2023 | CNY | 5.79 | 5.87 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 5,306,400 |
8 Sep 2023 | CNY | 5.76 | 5.82 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 4,118,416 |
7 Sep 2023 | CNY | 5.85 | 5.85 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 5,416,700 |
6 Sep 2023 | CNY | 5.81 | 5.88 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 5,766,500 |
5 Sep 2023 | CNY | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,382,400 |
4 Sep 2023 | CNY | 5.74 | 5.88 | 5.74 | 5.87 | 5.87 | +0.13 (+2.26%) | 7,313,200 |
1 Sep 2023 | CNY | 5.71 | 5.76 | 5.65 | 5.74 | 5.74 | +0.03 (+0.53%) | 7,300,200 |
31 Aug 2023 | CNY | 5.7 | 5.77 | 5.64 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,572,810 |
30 Aug 2023 | CNY | 5.75 | 5.86 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 7,308,582 |
29 Aug 2023 | CNY | 5.52 | 5.82 | 5.52 | 5.78 | 5.78 | +0.22 (+3.96%) | 11,611,583 |
28 Aug 2023 | CNY | 5.76 | 5.77 | 5.55 | 5.56 | 5.56 | +0.21 (+3.93%) | 16,677,450 |
25 Aug 2023 | CNY | 5.44 | 5.56 | 5.35 | 5.35 | 5.35 | -0.14 (-2.55%) | 6,257,412 |
24 Aug 2023 | CNY | 5.48 | 5.53 | 5.36 | 5.49 | 5.49 | +0.01 (+0.18%) | 5,563,412 |
23 Aug 2023 | CNY | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 4,280,757 |
22 Aug 2023 | CNY | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | -0.08 (-1.42%) | 6,877,000 |
21 Aug 2023 | CNY | 5.61 | 5.72 | 5.59 | 5.63 | 5.63 | +0.06 (+1.08%) | 7,766,512 |
18 Aug 2023 | CNY | 5.63 | 5.69 | 5.57 | 5.57 | 5.57 | -0.07 (-1.24%) | 5,253,200 |
17 Aug 2023 | CNY | 5.49 | 5.64 | 5.39 | 5.64 | 5.64 | +0.17 (+3.11%) | 6,268,896 |
16 Aug 2023 | CNY | 5.51 | 5.54 | 5.41 | 5.47 | 5.47 | -0.04 (-0.73%) | 2,950,411 |
15 Aug 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 2,680,055 |
14 Aug 2023 | CNY | 5.5 | 5.53 | 5.42 | 5.53 | 5.53 | +0.05 (+0.91%) | 3,089,765 |
11 Aug 2023 | CNY | 5.62 | 5.62 | 5.48 | 5.48 | 5.48 | -0.12 (-2.14%) | 3,522,300 |