Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.41 | 5.44 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 8,101,300 |
13 Oct 2023 | CNY | 5.54 | 5.55 | 5.4 | 5.41 | 5.41 | -0.14 (-2.52%) | 10,277,500 |
12 Oct 2023 | CNY | 5.45 | 5.58 | 5.44 | 5.55 | 5.55 | +0.1 (+1.83%) | 10,242,000 |
11 Oct 2023 | CNY | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 11,205,020 |
10 Oct 2023 | CNY | 5.54 | 5.59 | 5.51 | 5.52 | 5.52 | 0.0 (0.0%) | 5,800,800 |
9 Oct 2023 | CNY | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 8,020,400 |
28 Sep 2023 | CNY | 5.54 | 5.6 | 5.54 | 5.56 | 5.56 | +0.03 (+0.54%) | 8,514,700 |
27 Sep 2023 | CNY | 5.51 | 5.65 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 10,600,100 |
26 Sep 2023 | CNY | 5.52 | 5.58 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 8,361,570 |
25 Sep 2023 | CNY | 5.65 | 5.66 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 11,400,500 |
22 Sep 2023 | CNY | 5.5 | 5.75 | 5.49 | 5.62 | 5.62 | +0.13 (+2.37%) | 18,380,820 |
21 Sep 2023 | CNY | 5.9 | 5.9 | 5.48 | 5.49 | 5.49 | -0.43 (-7.26%) | 29,022,240 |
20 Sep 2023 | CNY | 6.05 | 6.06 | 5.84 | 5.92 | 5.92 | -0.16 (-2.63%) | 9,811,800 |
19 Sep 2023 | CNY | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 4,573,400 |
18 Sep 2023 | CNY | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | -0.05 (-0.82%) | 6,010,280 |
15 Sep 2023 | CNY | 6.06 | 6.14 | 6.01 | 6.13 | 6.13 | +0.1 (+1.66%) | 10,479,960 |
14 Sep 2023 | CNY | 6.06 | 6.07 | 6.01 | 6.03 | 6.03 | -0.03 (-0.50%) | 6,755,500 |
13 Sep 2023 | CNY | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | -0.08 (-1.30%) | 9,594,900 |
12 Sep 2023 | CNY | 6.12 | 6.17 | 6.1 | 6.14 | 6.14 | +0.02 (+0.33%) | 6,882,500 |
11 Sep 2023 | CNY | 6.07 | 6.13 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 8,277,820 |
8 Sep 2023 | CNY | 6.09 | 6.14 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 11,034,300 |
7 Sep 2023 | CNY | 6.12 | 6.18 | 6.09 | 6.1 | 6.1 | -0.02 (-0.33%) | 9,854,500 |
6 Sep 2023 | CNY | 6.17 | 6.18 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 9,826,100 |
5 Sep 2023 | CNY | 6.19 | 6.26 | 6.14 | 6.17 | 6.17 | -0.03 (-0.48%) | 11,729,700 |
4 Sep 2023 | CNY | 6.21 | 6.22 | 6.08 | 6.2 | 6.2 | -0.01 (-0.16%) | 18,924,400 |
1 Sep 2023 | CNY | 6.21 | 6.27 | 6.17 | 6.21 | 6.21 | +0.01 (+0.16%) | 10,125,740 |
31 Aug 2023 | CNY | 6.37 | 6.39 | 6.2 | 6.2 | 6.2 | -0.16 (-2.52%) | 18,965,100 |
30 Aug 2023 | CNY | 6.38 | 6.5 | 6.31 | 6.36 | 6.36 | -0.08 (-1.24%) | 22,772,100 |
29 Aug 2023 | CNY | 6.52 | 6.56 | 6.23 | 6.44 | 6.44 | -0.2 (-3.01%) | 42,782,940 |
28 Aug 2023 | CNY | 6.8 | 6.99 | 6.44 | 6.64 | 6.64 | +0.19 (+2.95%) | 59,182,400 |