Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | CNY | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 7,725,071 |
10 Oct 2023 | CNY | 5.75 | 5.8 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 6,804,938 |
9 Oct 2023 | CNY | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,632,500 |
28 Sep 2023 | CNY | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | +0.01 (+0.17%) | 6,551,800 |
27 Sep 2023 | CNY | 5.79 | 5.85 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,427,900 |
26 Sep 2023 | CNY | 5.81 | 5.83 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,498,200 |
25 Sep 2023 | CNY | 5.85 | 5.88 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 5,411,800 |
22 Sep 2023 | CNY | 5.75 | 5.87 | 5.72 | 5.85 | 5.85 | +0.09 (+1.56%) | 9,099,400 |
21 Sep 2023 | CNY | 5.86 | 5.88 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 9,822,906 |
20 Sep 2023 | CNY | 5.86 | 5.89 | 5.86 | 5.86 | 5.86 | -0.03 (-0.51%) | 6,067,400 |
19 Sep 2023 | CNY | 5.94 | 5.95 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 7,997,611 |
18 Sep 2023 | CNY | 5.92 | 5.98 | 5.85 | 5.93 | 5.93 | -0.01 (-0.17%) | 8,955,700 |
15 Sep 2023 | CNY | 5.97 | 5.97 | 5.92 | 5.94 | 5.94 | -0.02 (-0.34%) | 5,984,405 |
14 Sep 2023 | CNY | 5.92 | 5.97 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 9,282,900 |
13 Sep 2023 | CNY | 5.94 | 5.97 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 8,047,500 |
12 Sep 2023 | CNY | 5.95 | 5.98 | 5.94 | 5.94 | 5.94 | -0.02 (-0.34%) | 8,986,126 |
11 Sep 2023 | CNY | 5.99 | 6 | 5.92 | 5.96 | 5.96 | 0.0 (0.0%) | 10,767,700 |
8 Sep 2023 | CNY | 5.96 | 6.01 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 6,589,300 |
7 Sep 2023 | CNY | 6.05 | 6.07 | 5.97 | 5.98 | 5.98 | -0.09 (-1.48%) | 11,911,700 |
6 Sep 2023 | CNY | 6.1 | 6.11 | 6.02 | 6.07 | 6.07 | -0.06 (-0.98%) | 12,758,300 |
5 Sep 2023 | CNY | 6.05 | 6.21 | 6.03 | 6.13 | 6.13 | +0.06 (+0.99%) | 23,556,446 |
4 Sep 2023 | CNY | 6.06 | 6.09 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 11,899,973 |
1 Sep 2023 | CNY | 6.05 | 6.05 | 6.02 | 6.04 | 6.04 | 0.0 (0.0%) | 6,470,200 |
31 Aug 2023 | CNY | 6.04 | 6.07 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 6,756,436 |
30 Aug 2023 | CNY | 6.05 | 6.08 | 6.01 | 6.04 | 6.04 | -0.02 (-0.33%) | 11,753,664 |
29 Aug 2023 | CNY | 5.98 | 6.08 | 5.94 | 6.06 | 6.06 | +0.07 (+1.17%) | 16,788,071 |
28 Aug 2023 | CNY | 6.18 | 6.27 | 5.94 | 5.99 | 5.99 | -0.01 (-0.17%) | 27,125,500 |
25 Aug 2023 | CNY | 5.98 | 6.09 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 17,101,169 |
24 Aug 2023 | CNY | 5.95 | 6.01 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 6,964,998 |
23 Aug 2023 | CNY | 6.1 | 6.1 | 5.94 | 5.95 | 5.95 | -0.14 (-2.30%) | 13,812,849 |