Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.35 | 5.37 | 5.27 | 5.34 | 5.34 | -0.01 (-0.19%) | 7,907,800 |
13 Oct 2023 | CNY | 5.33 | 5.4 | 5.31 | 5.35 | 5.35 | -0.01 (-0.19%) | 8,590,600 |
12 Oct 2023 | CNY | 5.36 | 5.39 | 5.28 | 5.36 | 5.36 | +0.04 (+0.75%) | 8,622,400 |
11 Oct 2023 | CNY | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | 0.0 (0.0%) | 8,905,200 |
10 Oct 2023 | CNY | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | +0.03 (+0.57%) | 10,409,800 |
9 Oct 2023 | CNY | 5.3 | 5.37 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 9,282,100 |
28 Sep 2023 | CNY | 5.16 | 5.31 | 5.16 | 5.3 | 5.3 | +0.11 (+2.12%) | 8,075,440 |
27 Sep 2023 | CNY | 5.2 | 5.27 | 5.1 | 5.19 | 5.19 | +0.08 (+1.57%) | 9,059,990 |
26 Sep 2023 | CNY | 5.18 | 5.2 | 5.11 | 5.11 | 5.11 | -0.05 (-0.97%) | 4,727,400 |
25 Sep 2023 | CNY | 5.21 | 5.25 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 6,190,900 |
22 Sep 2023 | CNY | 5.1 | 5.21 | 5.1 | 5.21 | 5.21 | +0.06 (+1.17%) | 7,463,700 |
21 Sep 2023 | CNY | 5.05 | 5.19 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 9,071,400 |
20 Sep 2023 | CNY | 5.1 | 5.19 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 6,345,800 |
19 Sep 2023 | CNY | 5.14 | 5.21 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 5,918,700 |
18 Sep 2023 | CNY | 5.13 | 5.26 | 5.1 | 5.18 | 5.18 | -0.01 (-0.19%) | 5,993,200 |
15 Sep 2023 | CNY | 5.23 | 5.24 | 5.15 | 5.19 | 5.19 | -0.03 (-0.57%) | 5,928,300 |
14 Sep 2023 | CNY | 5.24 | 5.27 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 5,668,300 |
13 Sep 2023 | CNY | 5.3 | 5.3 | 5.18 | 5.23 | 5.23 | -0.08 (-1.51%) | 5,540,500 |
12 Sep 2023 | CNY | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 5,968,550 |
11 Sep 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,211,750 |
8 Sep 2023 | CNY | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 8,079,500 |
7 Sep 2023 | CNY | 5.39 | 5.39 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 7,795,900 |
6 Sep 2023 | CNY | 5.25 | 5.36 | 5.23 | 5.35 | 5.35 | +0.07 (+1.33%) | 7,703,100 |
5 Sep 2023 | CNY | 5.21 | 5.3 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 8,005,700 |
4 Sep 2023 | CNY | 5.28 | 5.35 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 10,967,350 |
1 Sep 2023 | CNY | 5.2 | 5.3 | 5.19 | 5.3 | 5.3 | +0.08 (+1.53%) | 10,543,400 |
31 Aug 2023 | CNY | 5.26 | 5.28 | 5.16 | 5.22 | 5.22 | +0.04 (+0.77%) | 11,624,500 |
30 Aug 2023 | CNY | 5.05 | 5.22 | 5.03 | 5.18 | 5.18 | +0.15 (+2.98%) | 15,844,310 |
29 Aug 2023 | CNY | 4.73 | 5.04 | 4.73 | 5.03 | 5.03 | +0.36 (+7.71%) | 18,908,570 |
28 Aug 2023 | CNY | 4.8 | 4.86 | 4.66 | 4.67 | 4.67 | +0.07 (+1.52%) | 6,470,900 |