Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -0.09 (-1.49%) | 12,288,946 |
28 Sep 2023 | CNY | 5.97 | 6.06 | 5.95 | 6.04 | 6.04 | +0.09 (+1.51%) | 14,478,644 |
27 Sep 2023 | CNY | 5.87 | 5.99 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 12,402,000 |
26 Sep 2023 | CNY | 5.82 | 5.92 | 5.82 | 5.88 | 5.88 | +0.06 (+1.03%) | 13,102,004 |
25 Sep 2023 | CNY | 5.83 | 5.88 | 5.78 | 5.82 | 5.82 | -0.04 (-0.68%) | 9,730,456 |
22 Sep 2023 | CNY | 5.77 | 5.86 | 5.68 | 5.86 | 5.86 | +0.11 (+1.91%) | 13,800,433 |
21 Sep 2023 | CNY | 5.8 | 5.86 | 5.73 | 5.75 | 5.75 | -0.07 (-1.20%) | 12,974,200 |
20 Sep 2023 | CNY | 5.85 | 5.9 | 5.78 | 5.82 | 5.82 | 0.0 (0.0%) | 13,215,200 |
19 Sep 2023 | CNY | 5.82 | 5.89 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 11,455,418 |
18 Sep 2023 | CNY | 5.74 | 5.84 | 5.7 | 5.83 | 5.83 | +0.09 (+1.57%) | 14,172,888 |
15 Sep 2023 | CNY | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 8,980,062 |
14 Sep 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 8,811,400 |
13 Sep 2023 | CNY | 5.76 | 5.82 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,128,656 |
12 Sep 2023 | CNY | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | 0.0 (0.0%) | 8,976,116 |
11 Sep 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 10,631,244 |
8 Sep 2023 | CNY | 5.69 | 5.76 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 9,467,800 |
7 Sep 2023 | CNY | 5.8 | 5.82 | 5.67 | 5.69 | 5.69 | -0.09 (-1.56%) | 17,456,420 |
6 Sep 2023 | CNY | 5.85 | 5.85 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 16,617,557 |
5 Sep 2023 | CNY | 5.86 | 5.92 | 5.78 | 5.83 | 5.83 | -0.03 (-0.51%) | 22,149,101 |
4 Sep 2023 | CNY | 5.81 | 5.9 | 5.75 | 5.86 | 5.86 | +0.09 (+1.56%) | 24,268,103 |
1 Sep 2023 | CNY | 5.77 | 5.8 | 5.68 | 5.77 | 5.77 | 0.0 (0.0%) | 20,804,346 |
31 Aug 2023 | CNY | 5.6 | 5.83 | 5.6 | 5.77 | 5.77 | +0.19 (+3.41%) | 44,159,538 |
30 Aug 2023 | CNY | 5.55 | 5.68 | 5.49 | 5.58 | 5.58 | -0.07 (-1.24%) | 48,799,753 |
29 Aug 2023 | CNY | 5.41 | 5.65 | 5.39 | 5.65 | 5.65 | +0.51 (+9.92%) | 39,156,838 |
28 Aug 2023 | CNY | 5.39 | 5.47 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 16,970,598 |
25 Aug 2023 | CNY | 5.23 | 5.34 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 14,731,003 |
24 Aug 2023 | CNY | 5.2 | 5.22 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 5,752,463 |
23 Aug 2023 | CNY | 5.26 | 5.26 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 5,201,545 |
22 Aug 2023 | CNY | 5.28 | 5.36 | 5.15 | 5.25 | 5.25 | -0.01 (-0.19%) | 8,301,268 |
21 Aug 2023 | CNY | 5.35 | 5.41 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 7,315,889 |