Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.77 | 5.8 | 5.62 | 5.75 | 5.75 | -0.01 (-0.17%) | 23,867,200 |
13 Oct 2023 | CNY | 5.57 | 6.16 | 5.55 | 5.76 | 5.76 | +0.14 (+2.49%) | 47,016,200 |
12 Oct 2023 | CNY | 5.56 | 5.71 | 5.49 | 5.62 | 5.62 | +0.07 (+1.26%) | 9,567,600 |
11 Oct 2023 | CNY | 5.53 | 5.6 | 5.42 | 5.55 | 5.55 | +0.02 (+0.36%) | 9,031,200 |
10 Oct 2023 | CNY | 5.51 | 5.59 | 5.51 | 5.53 | 5.53 | +0.01 (+0.18%) | 6,214,700 |
9 Oct 2023 | CNY | 5.59 | 5.61 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 8,022,700 |
28 Sep 2023 | CNY | 5.55 | 5.62 | 5.55 | 5.59 | 5.59 | +0.04 (+0.72%) | 8,452,300 |
27 Sep 2023 | CNY | 5.53 | 5.6 | 5.43 | 5.55 | 5.55 | -0.01 (-0.18%) | 14,912,190 |
26 Sep 2023 | CNY | 5.32 | 5.6 | 5.31 | 5.56 | 5.56 | +0.21 (+3.93%) | 18,190,800 |
25 Sep 2023 | CNY | 5.34 | 5.43 | 5.31 | 5.35 | 5.35 | +0.03 (+0.56%) | 5,498,400 |
22 Sep 2023 | CNY | 5.18 | 5.33 | 5.18 | 5.32 | 5.32 | +0.11 (+2.11%) | 5,004,500 |
21 Sep 2023 | CNY | 5.25 | 5.29 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 4,261,700 |
20 Sep 2023 | CNY | 5.31 | 5.35 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 4,911,200 |
19 Sep 2023 | CNY | 5.41 | 5.41 | 5.28 | 5.31 | 5.31 | -0.1 (-1.85%) | 6,110,050 |
18 Sep 2023 | CNY | 5.34 | 5.47 | 5.26 | 5.41 | 5.41 | +0.07 (+1.31%) | 5,782,160 |
15 Sep 2023 | CNY | 5.41 | 5.42 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 5,387,900 |
14 Sep 2023 | CNY | 5.46 | 5.48 | 5.33 | 5.37 | 5.37 | -0.08 (-1.47%) | 6,221,530 |
13 Sep 2023 | CNY | 5.6 | 5.61 | 5.4 | 5.45 | 5.45 | -0.16 (-2.85%) | 7,960,000 |
12 Sep 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.61 | 5.61 | +0.02 (+0.36%) | 4,675,000 |
11 Sep 2023 | CNY | 5.54 | 5.61 | 5.51 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,391,900 |
8 Sep 2023 | CNY | 5.52 | 5.62 | 5.51 | 5.57 | 5.57 | +0.05 (+0.91%) | 4,803,800 |
7 Sep 2023 | CNY | 5.64 | 5.65 | 5.52 | 5.52 | 5.52 | -0.14 (-2.47%) | 6,599,600 |
6 Sep 2023 | CNY | 5.61 | 5.68 | 5.58 | 5.66 | 5.66 | +0.06 (+1.07%) | 7,118,200 |
5 Sep 2023 | CNY | 5.62 | 5.64 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,344,900 |
4 Sep 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.63 | 5.63 | +0.07 (+1.26%) | 6,354,000 |
1 Sep 2023 | CNY | 5.58 | 5.6 | 5.51 | 5.56 | 5.56 | -0.03 (-0.54%) | 5,260,600 |
31 Aug 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,785,000 |
30 Aug 2023 | CNY | 5.54 | 5.65 | 5.53 | 5.6 | 5.6 | +0.04 (+0.72%) | 8,376,500 |
29 Aug 2023 | CNY | 5.31 | 5.57 | 5.29 | 5.56 | 5.56 | +0.23 (+4.32%) | 14,546,600 |
28 Aug 2023 | CNY | 5.48 | 5.53 | 5.31 | 5.33 | 5.33 | +0.11 (+2.11%) | 11,503,300 |