Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 5.86 | 5.94 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 6,741,350 |
21 Sep 2023 | CNY | 5.89 | 5.96 | 5.88 | 5.88 | 5.88 | -0.03 (-0.51%) | 6,924,598 |
20 Sep 2023 | CNY | 5.91 | 6 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 6,529,498 |
19 Sep 2023 | CNY | 5.99 | 6.05 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 8,348,031 |
18 Sep 2023 | CNY | 5.93 | 6.07 | 5.9 | 6.04 | 6.04 | +0.14 (+2.37%) | 12,968,977 |
15 Sep 2023 | CNY | 5.97 | 6.03 | 5.9 | 5.9 | 5.9 | -0.16 (-2.64%) | 10,145,550 |
14 Sep 2023 | CNY | 6.08 | 6.11 | 6.01 | 6.06 | 6.06 | 0.0 (0.0%) | 9,806,900 |
13 Sep 2023 | CNY | 6.08 | 6.14 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 7,865,500 |
12 Sep 2023 | CNY | 6.16 | 6.22 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 8,580,300 |
11 Sep 2023 | CNY | 6.15 | 6.19 | 6.11 | 6.13 | 6.13 | +0.06 (+0.99%) | 9,922,400 |
8 Sep 2023 | CNY | 6.05 | 6.1 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 8,497,901 |
7 Sep 2023 | CNY | 6.13 | 6.2 | 6.07 | 6.08 | 6.08 | -0.06 (-0.98%) | 14,249,600 |
6 Sep 2023 | CNY | 6.02 | 6.19 | 5.99 | 6.14 | 6.14 | +0.15 (+2.50%) | 18,159,360 |
5 Sep 2023 | CNY | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | 0.0 (0.0%) | 8,902,857 |
4 Sep 2023 | CNY | 5.8 | 6 | 5.78 | 5.99 | 5.99 | +0.16 (+2.74%) | 14,026,136 |
1 Sep 2023 | CNY | 5.72 | 5.84 | 5.7 | 5.83 | 5.83 | +0.1 (+1.75%) | 9,435,874 |
31 Aug 2023 | CNY | 5.73 | 5.78 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 7,294,400 |
30 Aug 2023 | CNY | 5.73 | 5.77 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 7,020,400 |
29 Aug 2023 | CNY | 5.52 | 5.72 | 5.51 | 5.7 | 5.7 | +0.17 (+3.07%) | 8,641,700 |
28 Aug 2023 | CNY | 5.7 | 5.76 | 5.51 | 5.53 | 5.53 | +0.02 (+0.36%) | 11,918,918 |
25 Aug 2023 | CNY | 5.56 | 5.58 | 5.46 | 5.51 | 5.51 | -0.12 (-2.13%) | 11,258,167 |
24 Aug 2023 | CNY | 5.56 | 5.69 | 5.47 | 5.63 | 5.63 | +0.12 (+2.18%) | 9,246,417 |
23 Aug 2023 | CNY | 5.65 | 5.66 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 11,865,466 |
22 Aug 2023 | CNY | 5.61 | 5.76 | 5.57 | 5.67 | 5.67 | +0.13 (+2.35%) | 13,317,529 |
21 Aug 2023 | CNY | 5.61 | 5.7 | 5.54 | 5.54 | 5.54 | -0.05 (-0.89%) | 8,354,832 |
18 Aug 2023 | CNY | 5.69 | 5.75 | 5.57 | 5.59 | 5.59 | -0.11 (-1.93%) | 7,194,656 |
17 Aug 2023 | CNY | 5.6 | 5.71 | 5.52 | 5.7 | 5.7 | +0.1 (+1.79%) | 8,833,450 |
16 Aug 2023 | CNY | 5.63 | 5.67 | 5.6 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,315,700 |
15 Aug 2023 | CNY | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | -0.05 (-0.88%) | 5,768,074 |
14 Aug 2023 | CNY | 5.69 | 5.78 | 5.61 | 5.71 | 5.71 | +0.03 (+0.53%) | 6,811,283 |