Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 5.9 | 5.92 | 5.88 | 5.89 | 5.89 | +0.01 (+0.17%) | 21,966,640 |
27 Sep 2023 | CNY | 5.9 | 5.94 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 28,413,172 |
26 Sep 2023 | CNY | 5.9 | 5.94 | 5.9 | 5.9 | 5.9 | -0.01 (-0.17%) | 19,985,027 |
25 Sep 2023 | CNY | 6.02 | 6.04 | 5.91 | 5.91 | 5.91 | -0.15 (-2.48%) | 45,887,380 |
22 Sep 2023 | CNY | 5.93 | 6.06 | 5.92 | 6.06 | 6.06 | +0.12 (+2.02%) | 59,379,194 |
21 Sep 2023 | CNY | 5.91 | 5.97 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 35,894,515 |
20 Sep 2023 | CNY | 5.9 | 5.95 | 5.9 | 5.92 | 5.92 | 0.0 (0.0%) | 17,770,582 |
19 Sep 2023 | CNY | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 24,016,749 |
18 Sep 2023 | CNY | 5.89 | 5.94 | 5.85 | 5.93 | 5.93 | +0.03 (+0.51%) | 26,683,447 |
15 Sep 2023 | CNY | 5.96 | 5.98 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 32,999,948 |
14 Sep 2023 | CNY | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | +0.01 (+0.17%) | 25,392,161 |
13 Sep 2023 | CNY | 5.97 | 5.97 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 32,240,159 |
12 Sep 2023 | CNY | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 28,506,030 |
11 Sep 2023 | CNY | 5.98 | 6.05 | 5.94 | 6.02 | 6.02 | +0.06 (+1.01%) | 45,089,490 |
8 Sep 2023 | CNY | 5.93 | 5.97 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 28,579,491 |
7 Sep 2023 | CNY | 5.96 | 6.01 | 5.92 | 5.92 | 5.92 | -0.05 (-0.84%) | 41,594,107 |
6 Sep 2023 | CNY | 5.95 | 5.99 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 33,235,209 |
5 Sep 2023 | CNY | 6.03 | 6.05 | 5.95 | 5.97 | 5.97 | -0.08 (-1.32%) | 41,787,061 |
4 Sep 2023 | CNY | 6.02 | 6.07 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 52,003,808 |
1 Sep 2023 | CNY | 6.05 | 6.08 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 43,614,155 |
31 Aug 2023 | CNY | 6.12 | 6.15 | 5.98 | 6.02 | 6.02 | -0.08 (-1.31%) | 67,280,775 |
30 Aug 2023 | CNY | 6.24 | 6.25 | 6.09 | 6.1 | 6.1 | -0.19 (-3.02%) | 87,353,890 |
29 Aug 2023 | CNY | 6.33 | 6.37 | 6.11 | 6.29 | 6.29 | -0.01 (-0.16%) | 151,107,157 |
28 Aug 2023 | CNY | 6.72 | 6.72 | 6.27 | 6.3 | 6.3 | +0.19 (+3.11%) | 215,341,285 |
25 Aug 2023 | CNY | 6.09 | 6.19 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 63,238,319 |
24 Aug 2023 | CNY | 6.1 | 6.2 | 6.09 | 6.12 | 6.12 | +0.03 (+0.49%) | 55,932,463 |
23 Aug 2023 | CNY | 6.23 | 6.24 | 6.07 | 6.09 | 6.09 | -0.18 (-2.87%) | 66,176,433 |
22 Aug 2023 | CNY | 6.24 | 6.3 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 71,725,640 |
21 Aug 2023 | CNY | 6.29 | 6.38 | 6.18 | 6.2 | 6.2 | -0.13 (-2.05%) | 74,397,354 |
18 Aug 2023 | CNY | 6.49 | 6.54 | 6.33 | 6.33 | 6.33 | -0.17 (-2.62%) | 76,247,730 |