Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 5.62 | 5.69 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,647,559 |
28 Sep 2023 | CNY | 5.57 | 5.67 | 5.53 | 5.64 | 5.64 | +0.09 (+1.62%) | 3,538,613 |
27 Sep 2023 | CNY | 5.55 | 5.61 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 2,622,600 |
26 Sep 2023 | CNY | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 2,620,700 |
25 Sep 2023 | CNY | 5.66 | 5.66 | 5.56 | 5.58 | 5.58 | -0.11 (-1.93%) | 3,707,000 |
22 Sep 2023 | CNY | 5.53 | 5.69 | 5.52 | 5.69 | 5.69 | +0.1 (+1.79%) | 3,974,600 |
21 Sep 2023 | CNY | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | -0.05 (-0.89%) | 4,160,700 |
20 Sep 2023 | CNY | 5.56 | 5.65 | 5.55 | 5.64 | 5.64 | +0.08 (+1.44%) | 4,811,400 |
19 Sep 2023 | CNY | 5.57 | 5.62 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 2,581,900 |
18 Sep 2023 | CNY | 5.52 | 5.6 | 5.41 | 5.59 | 5.59 | +0.09 (+1.64%) | 3,421,702 |
15 Sep 2023 | CNY | 5.47 | 5.53 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,628,402 |
14 Sep 2023 | CNY | 5.5 | 5.5 | 5.38 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,465,800 |
13 Sep 2023 | CNY | 5.57 | 5.57 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,157,287 |
12 Sep 2023 | CNY | 5.53 | 5.61 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 3,573,400 |
11 Sep 2023 | CNY | 5.43 | 5.53 | 5.39 | 5.5 | 5.5 | +0.09 (+1.66%) | 3,585,200 |
8 Sep 2023 | CNY | 5.48 | 5.49 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 2,875,700 |
7 Sep 2023 | CNY | 5.61 | 5.68 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 4,318,920 |
6 Sep 2023 | CNY | 5.49 | 5.69 | 5.49 | 5.64 | 5.64 | +0.13 (+2.36%) | 6,368,597 |
5 Sep 2023 | CNY | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,610,400 |
4 Sep 2023 | CNY | 5.46 | 5.6 | 5.43 | 5.56 | 5.56 | +0.15 (+2.77%) | 5,971,120 |
1 Sep 2023 | CNY | 5.39 | 5.45 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 2,964,200 |
31 Aug 2023 | CNY | 5.53 | 5.53 | 5.38 | 5.39 | 5.39 | -0.12 (-2.18%) | 3,556,200 |
30 Aug 2023 | CNY | 5.51 | 5.55 | 5.47 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,134,700 |
29 Aug 2023 | CNY | 5.43 | 5.53 | 5.37 | 5.5 | 5.5 | +0.12 (+2.23%) | 5,416,400 |
28 Aug 2023 | CNY | 5.62 | 5.69 | 5.25 | 5.38 | 5.38 | 0.0 (0.0%) | 5,640,654 |
25 Aug 2023 | CNY | 5.46 | 5.53 | 5.35 | 5.38 | 5.38 | -0.1 (-1.82%) | 2,903,800 |
24 Aug 2023 | CNY | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 2,651,602 |
23 Aug 2023 | CNY | 5.59 | 5.63 | 5.5 | 5.51 | 5.51 | -0.1 (-1.78%) | 4,124,600 |
22 Aug 2023 | CNY | 5.73 | 5.73 | 5.54 | 5.61 | 5.61 | -0.06 (-1.06%) | 4,720,504 |
21 Aug 2023 | CNY | 5.71 | 5.77 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 2,859,300 |