Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.37 | 5.37 | 5.24 | 5.28 | 5.28 | -0.07 (-1.31%) | 8,437,900 |
13 Oct 2023 | CNY | 5.31 | 5.46 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 11,025,150 |
12 Oct 2023 | CNY | 5.31 | 5.35 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 4,070,000 |
11 Oct 2023 | CNY | 5.34 | 5.35 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 4,244,710 |
10 Oct 2023 | CNY | 5.34 | 5.37 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,374,130 |
9 Oct 2023 | CNY | 5.28 | 5.32 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 4,899,900 |
28 Sep 2023 | CNY | 5.22 | 5.3 | 5.18 | 5.28 | 5.28 | +0.09 (+1.73%) | 5,502,810 |
27 Sep 2023 | CNY | 5.19 | 5.24 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 3,946,710 |
26 Sep 2023 | CNY | 5.2 | 5.22 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 3,522,810 |
25 Sep 2023 | CNY | 5.24 | 5.25 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,471,250 |
22 Sep 2023 | CNY | 5.13 | 5.22 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 4,368,000 |
21 Sep 2023 | CNY | 5.13 | 5.19 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 4,051,760 |
20 Sep 2023 | CNY | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 3,764,010 |
19 Sep 2023 | CNY | 5.21 | 5.22 | 5.13 | 5.17 | 5.17 | -0.05 (-0.96%) | 5,641,160 |
18 Sep 2023 | CNY | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 5,448,900 |
15 Sep 2023 | CNY | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 5,251,720 |
14 Sep 2023 | CNY | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | -0.05 (-0.95%) | 4,633,260 |
13 Sep 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 6,217,610 |
12 Sep 2023 | CNY | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,535,310 |
11 Sep 2023 | CNY | 5.34 | 5.4 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,236,300 |
8 Sep 2023 | CNY | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,292,460 |
7 Sep 2023 | CNY | 5.44 | 5.46 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 8,254,470 |
6 Sep 2023 | CNY | 5.38 | 5.55 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 22,156,100 |
5 Sep 2023 | CNY | 5.4 | 5.44 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 6,304,020 |
4 Sep 2023 | CNY | 5.26 | 5.42 | 5.25 | 5.4 | 5.4 | +0.13 (+2.47%) | 12,449,910 |
1 Sep 2023 | CNY | 5.3 | 5.31 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 6,288,800 |
31 Aug 2023 | CNY | 5.25 | 5.28 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,363,500 |
30 Aug 2023 | CNY | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 9,572,220 |
29 Aug 2023 | CNY | 5.07 | 5.3 | 5.06 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,603,370 |
28 Aug 2023 | CNY | 5.35 | 5.35 | 5.08 | 5.12 | 5.12 | +0.09 (+1.79%) | 14,567,160 |