Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 5,968,548 |
11 Sep 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,211,748 |
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%) | 15,844,308 |
29 Aug 2023 | CNY | 4.73 | 5.04 | 4.73 | 5.03 | 5.03 | +0.36 (+7.71%) | 18,908,567 |
28 Aug 2023 | CNY | 4.8 | 4.86 | 4.66 | 4.67 | 4.67 | +0.07 (+1.52%) | 6,470,900 |
25 Aug 2023 | CNY | 4.73 | 4.76 | 4.58 | 4.6 | 4.6 | -0.16 (-3.36%) | 7,561,700 |
24 Aug 2023 | CNY | 4.82 | 4.87 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 5,256,000 |
23 Aug 2023 | CNY | 4.82 | 4.88 | 4.76 | 4.79 | 4.79 | -0.08 (-1.64%) | 4,938,310 |
22 Aug 2023 | CNY | 4.87 | 4.92 | 4.75 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,973,000 |
21 Aug 2023 | CNY | 4.82 | 4.94 | 4.82 | 4.83 | 4.83 | +0.01 (+0.21%) | 4,662,157 |
18 Aug 2023 | CNY | 4.93 | 4.96 | 4.82 | 4.82 | 4.82 | -0.1 (-2.03%) | 5,541,400 |
17 Aug 2023 | CNY | 4.83 | 4.93 | 4.76 | 4.92 | 4.92 | +0.1 (+2.07%) | 4,513,700 |
16 Aug 2023 | CNY | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -0.08 (-1.63%) | 5,539,358 |
15 Aug 2023 | CNY | 4.98 | 4.99 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 6,737,000 |
14 Aug 2023 | CNY | 4.95 | 5 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,228,400 |
11 Aug 2023 | CNY | 5.14 | 5.16 | 4.99 | 4.99 | 4.99 | -0.16 (-3.11%) | 7,995,700 |
10 Aug 2023 | CNY | 5.15 | 5.21 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,092,800 |
9 Aug 2023 | CNY | 5.14 | 5.23 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 6,108,100 |
8 Aug 2023 | CNY | 5.22 | 5.24 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 6,220,504 |
7 Aug 2023 | CNY | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | -0.04 (-0.76%) | 6,882,508 |
4 Aug 2023 | CNY | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | +0.09 (+1.74%) | 8,033,400 |
3 Aug 2023 | CNY | 5.17 | 5.2 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 5,217,200 |