Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.42 | 5.47 | 5.39 | 5.45 | 5.45 | +0.02 (+0.37%) | 4,732,600 |
13 Oct 2023 | CNY | 5.44 | 5.51 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 4,996,200 |
12 Oct 2023 | CNY | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | +0.01 (+0.18%) | 5,309,520 |
11 Oct 2023 | CNY | 5.48 | 5.5 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 6,167,300 |
10 Oct 2023 | CNY | 5.65 | 5.69 | 5.43 | 5.47 | 5.47 | -0.16 (-2.84%) | 10,054,490 |
9 Oct 2023 | CNY | 5.74 | 5.75 | 5.6 | 5.63 | 5.63 | -0.13 (-2.26%) | 13,502,500 |
28 Sep 2023 | CNY | 5.72 | 5.77 | 5.7 | 5.76 | 5.76 | +0.07 (+1.23%) | 3,775,800 |
27 Sep 2023 | CNY | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 4,170,800 |
26 Sep 2023 | CNY | 5.71 | 5.72 | 5.65 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,253,000 |
25 Sep 2023 | CNY | 5.76 | 5.8 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 3,043,500 |
22 Sep 2023 | CNY | 5.62 | 5.76 | 5.6 | 5.76 | 5.76 | +0.13 (+2.31%) | 4,307,300 |
21 Sep 2023 | CNY | 5.65 | 5.7 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 3,309,100 |
20 Sep 2023 | CNY | 5.7 | 5.74 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 2,409,600 |
19 Sep 2023 | CNY | 5.73 | 5.75 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 3,639,300 |
18 Sep 2023 | CNY | 5.62 | 5.75 | 5.59 | 5.73 | 5.73 | +0.08 (+1.42%) | 4,670,800 |
15 Sep 2023 | CNY | 5.64 | 5.7 | 5.62 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,378,180 |
14 Sep 2023 | CNY | 5.71 | 5.71 | 5.58 | 5.63 | 5.63 | -0.07 (-1.23%) | 7,312,770 |
13 Sep 2023 | CNY | 5.73 | 5.77 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 5,232,100 |
12 Sep 2023 | CNY | 5.73 | 5.75 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 5,681,800 |
11 Sep 2023 | CNY | 5.69 | 5.74 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 6,274,480 |
8 Sep 2023 | CNY | 5.72 | 5.75 | 5.68 | 5.68 | 5.68 | -0.05 (-0.87%) | 4,569,600 |
7 Sep 2023 | CNY | 5.84 | 5.86 | 5.72 | 5.73 | 5.73 | -0.11 (-1.88%) | 4,477,400 |
6 Sep 2023 | CNY | 5.82 | 5.86 | 5.76 | 5.84 | 5.84 | +0.02 (+0.34%) | 5,283,600 |
5 Sep 2023 | CNY | 5.92 | 5.92 | 5.79 | 5.82 | 5.82 | -0.11 (-1.85%) | 6,908,130 |
4 Sep 2023 | CNY | 5.9 | 5.97 | 5.87 | 5.93 | 5.93 | +0.03 (+0.51%) | 9,517,000 |
1 Sep 2023 | CNY | 5.88 | 5.99 | 5.87 | 5.9 | 5.9 | +0.06 (+1.03%) | 14,948,890 |
31 Aug 2023 | CNY | 5.93 | 6.02 | 5.83 | 5.84 | 5.84 | -0.11 (-1.85%) | 5,173,400 |
30 Aug 2023 | CNY | 5.87 | 6.04 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 8,257,700 |
29 Aug 2023 | CNY | 5.72 | 5.89 | 5.69 | 5.87 | 5.87 | +0.15 (+2.62%) | 7,159,200 |
28 Aug 2023 | CNY | 5.87 | 5.91 | 5.7 | 5.72 | 5.72 | +0.1 (+1.78%) | 9,461,700 |