Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 5.2 | 5.3 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 6,410,100 |
28 Sep 2023 | CNY | 5.15 | 5.28 | 5.09 | 5.24 | 5.24 | +0.13 (+2.54%) | 8,932,900 |
27 Sep 2023 | CNY | 5.09 | 5.25 | 5.03 | 5.11 | 5.11 | +0.02 (+0.39%) | 9,293,100 |
26 Sep 2023 | CNY | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,834,279 |
25 Sep 2023 | CNY | 5.16 | 5.18 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 4,251,691 |
22 Sep 2023 | CNY | 5.03 | 5.16 | 5.02 | 5.13 | 5.13 | +0.1 (+1.99%) | 5,078,127 |
21 Sep 2023 | CNY | 5.1 | 5.12 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 5,838,776 |
20 Sep 2023 | CNY | 5.1 | 5.18 | 5.09 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,722,200 |
19 Sep 2023 | CNY | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | -0.15 (-2.85%) | 5,753,600 |
18 Sep 2023 | CNY | 5.09 | 5.34 | 5.05 | 5.27 | 5.27 | +0.17 (+3.33%) | 12,282,847 |
15 Sep 2023 | CNY | 5.17 | 5.23 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 7,306,300 |
14 Sep 2023 | CNY | 5.21 | 5.27 | 5.08 | 5.12 | 5.12 | -0.12 (-2.29%) | 7,444,300 |
13 Sep 2023 | CNY | 5.37 | 5.39 | 5.19 | 5.24 | 5.24 | -0.17 (-3.14%) | 10,629,800 |
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 |