Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 5.14 | 5.17 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 13,625,600 |
22 Sep 2023 | CNY | 5 | 5.15 | 4.99 | 5.14 | 5.14 | +0.1 (+1.98%) | 17,384,983 |
21 Sep 2023 | CNY | 5 | 5.09 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 17,666,760 |
20 Sep 2023 | CNY | 5.08 | 5.12 | 4.99 | 4.99 | 4.99 | -0.1 (-1.96%) | 14,257,448 |
19 Sep 2023 | CNY | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | -0.1 (-1.93%) | 16,172,695 |
18 Sep 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 16,401,197 |
15 Sep 2023 | CNY | 5.25 | 5.29 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 18,605,689 |
14 Sep 2023 | CNY | 5.29 | 5.34 | 5.18 | 5.23 | 5.23 | -0.1 (-1.88%) | 24,340,416 |
13 Sep 2023 | CNY | 5.35 | 5.42 | 5.25 | 5.33 | 5.33 | -0.05 (-0.93%) | 28,767,525 |
12 Sep 2023 | CNY | 5.4 | 5.47 | 5.36 | 5.38 | 5.38 | -0.04 (-0.74%) | 28,010,016 |
11 Sep 2023 | CNY | 5.51 | 5.51 | 5.37 | 5.42 | 5.42 | -0.1 (-1.81%) | 46,590,651 |
8 Sep 2023 | CNY | 5.28 | 5.69 | 5.28 | 5.52 | 5.52 | +0.24 (+4.55%) | 74,664,992 |
7 Sep 2023 | CNY | 5.41 | 5.43 | 5.28 | 5.28 | 5.28 | -0.18 (-3.30%) | 44,099,237 |
6 Sep 2023 | CNY | 5.22 | 5.49 | 5.2 | 5.46 | 5.46 | +0.21 (+4%) | 65,115,478 |
5 Sep 2023 | CNY | 5.13 | 5.33 | 5.12 | 5.25 | 5.25 | +0.12 (+2.34%) | 41,135,789 |
4 Sep 2023 | CNY | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | +0.09 (+1.79%) | 15,528,803 |
1 Sep 2023 | CNY | 5.01 | 5.06 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 13,331,551 |
31 Aug 2023 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 14,588,700 |
30 Aug 2023 | CNY | 4.93 | 5.05 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 25,621,915 |
29 Aug 2023 | CNY | 4.69 | 4.94 | 4.69 | 4.91 | 4.91 | +0.2 (+4.25%) | 19,067,424 |
28 Aug 2023 | CNY | 4.95 | 4.98 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 20,359,620 |
25 Aug 2023 | CNY | 4.85 | 4.86 | 4.66 | 4.7 | 4.7 | -0.18 (-3.69%) | 20,325,812 |
24 Aug 2023 | CNY | 4.93 | 5 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 12,491,800 |
23 Aug 2023 | CNY | 5.07 | 5.07 | 4.93 | 4.93 | 4.93 | -0.16 (-3.14%) | 11,838,640 |
22 Aug 2023 | CNY | 5.14 | 5.17 | 4.96 | 5.09 | 5.09 | -0.05 (-0.97%) | 17,295,714 |
21 Aug 2023 | CNY | 5.15 | 5.22 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 16,748,285 |
18 Aug 2023 | CNY | 5.15 | 5.19 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 12,071,500 |
17 Aug 2023 | CNY | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 9,170,300 |
16 Aug 2023 | CNY | 5.13 | 5.14 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 8,445,661 |
15 Aug 2023 | CNY | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 12,543,226 |