Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 5.36 | 5.54 | 5.35 | 5.41 | 5.41 | +0.08 (+1.50%) | 15,590,294 |
11 Sep 2023 | CNY | 5.19 | 5.35 | 5.13 | 5.33 | 5.33 | +0.14 (+2.70%) | 10,900,600 |
8 Sep 2023 | CNY | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 4,376,790 |
7 Sep 2023 | CNY | 5.28 | 5.3 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 6,727,100 |
6 Sep 2023 | CNY | 5.2 | 5.29 | 5.18 | 5.29 | 5.29 | +0.07 (+1.34%) | 6,637,109 |
5 Sep 2023 | CNY | 5.25 | 5.28 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 5,632,609 |
4 Sep 2023 | CNY | 5.17 | 5.27 | 5.17 | 5.26 | 5.26 | +0.1 (+1.94%) | 7,113,209 |
1 Sep 2023 | CNY | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | +0.04 (+0.78%) | 7,244,200 |
31 Aug 2023 | CNY | 5.19 | 5.21 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 6,157,300 |
30 Aug 2023 | CNY | 5.21 | 5.32 | 5.18 | 5.18 | 5.18 | -0.03 (-0.58%) | 10,150,900 |
29 Aug 2023 | CNY | 5 | 5.26 | 4.99 | 5.21 | 5.21 | +0.19 (+3.78%) | 12,257,100 |
28 Aug 2023 | CNY | 5.2 | 5.2 | 4.99 | 5.02 | 5.02 | +0.05 (+1.01%) | 8,434,500 |
25 Aug 2023 | CNY | 5.19 | 5.19 | 4.94 | 4.97 | 4.97 | -0.23 (-4.42%) | 11,231,300 |
24 Aug 2023 | CNY | 5.19 | 5.28 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 6,526,000 |
23 Aug 2023 | CNY | 5.23 | 5.25 | 5.14 | 5.18 | 5.18 | -0.06 (-1.15%) | 5,214,700 |
22 Aug 2023 | CNY | 5.2 | 5.24 | 5.11 | 5.24 | 5.24 | +0.08 (+1.55%) | 6,206,000 |
21 Aug 2023 | CNY | 5.21 | 5.28 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 5,766,300 |
18 Aug 2023 | CNY | 5.31 | 5.36 | 5.21 | 5.21 | 5.21 | -0.13 (-2.43%) | 5,815,200 |
17 Aug 2023 | CNY | 5.21 | 5.4 | 5.17 | 5.34 | 5.34 | +0.1 (+1.91%) | 8,771,124 |
16 Aug 2023 | CNY | 5.38 | 5.4 | 5.22 | 5.24 | 5.24 | -0.14 (-2.60%) | 10,169,800 |
15 Aug 2023 | CNY | 5.47 | 5.5 | 5.36 | 5.38 | 5.38 | -0.12 (-2.18%) | 7,579,850 |
14 Aug 2023 | CNY | 5.45 | 5.5 | 5.35 | 5.5 | 5.5 | +0.01 (+0.18%) | 7,442,371 |
11 Aug 2023 | CNY | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | -0.12 (-2.14%) | 8,248,471 |
10 Aug 2023 | CNY | 5.65 | 5.65 | 5.55 | 5.61 | 5.61 | -0.03 (-0.53%) | 7,581,371 |
9 Aug 2023 | CNY | 5.6 | 5.67 | 5.56 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,702,500 |
8 Aug 2023 | CNY | 5.7 | 5.76 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 11,596,700 |
7 Aug 2023 | CNY | 5.73 | 5.87 | 5.66 | 5.68 | 5.68 | -0.1 (-1.73%) | 17,208,100 |
4 Aug 2023 | CNY | 5.88 | 5.9 | 5.73 | 5.78 | 5.78 | -0.07 (-1.20%) | 20,661,351 |
3 Aug 2023 | CNY | 5.94 | 5.98 | 5.82 | 5.85 | 5.85 | -0.15 (-2.50%) | 24,703,371 |
2 Aug 2023 | CNY | 5.77 | 6 | 5.75 | 6 | 6 | +0.14 (+2.39%) | 34,503,047 |