Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -0.03 (-0.54%) | 7,551,200 |
9 Oct 2023 | CNY | 5.69 | 5.69 | 5.54 | 5.57 | 5.57 | -0.14 (-2.45%) | 10,692,502 |
28 Sep 2023 | CNY | 5.66 | 5.73 | 5.63 | 5.71 | 5.71 | +0.08 (+1.42%) | 8,655,432 |
27 Sep 2023 | CNY | 5.67 | 5.73 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 10,660,274 |
26 Sep 2023 | CNY | 5.63 | 5.74 | 5.61 | 5.69 | 5.69 | +0.05 (+0.89%) | 10,423,962 |
25 Sep 2023 | CNY | 5.71 | 5.75 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 10,448,100 |
22 Sep 2023 | CNY | 5.53 | 5.81 | 5.5 | 5.75 | 5.75 | +0.2 (+3.60%) | 17,078,300 |
21 Sep 2023 | CNY | 5.52 | 5.6 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 9,207,900 |
20 Sep 2023 | CNY | 5.52 | 5.6 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,516,100 |
19 Sep 2023 | CNY | 5.7 | 5.76 | 5.55 | 5.55 | 5.55 | -0.19 (-3.31%) | 13,186,800 |
18 Sep 2023 | CNY | 5.77 | 5.79 | 5.63 | 5.74 | 5.74 | -0.04 (-0.69%) | 13,008,400 |
15 Sep 2023 | CNY | 5.68 | 5.8 | 5.63 | 5.78 | 5.78 | +0.1 (+1.76%) | 14,692,800 |
14 Sep 2023 | CNY | 5.7 | 5.75 | 5.57 | 5.68 | 5.68 | -0.07 (-1.22%) | 18,246,800 |
13 Sep 2023 | CNY | 5.77 | 5.78 | 5.67 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,937,000 |
12 Sep 2023 | CNY | 5.9 | 5.92 | 5.76 | 5.78 | 5.78 | -0.17 (-2.86%) | 15,965,974 |
11 Sep 2023 | CNY | 5.87 | 6.01 | 5.64 | 5.95 | 5.95 | +0.11 (+1.88%) | 31,151,374 |
8 Sep 2023 | CNY | 6.08 | 6.15 | 5.81 | 5.84 | 5.84 | -0.26 (-4.26%) | 29,704,922 |
7 Sep 2023 | CNY | 6.22 | 6.32 | 6.09 | 6.1 | 6.1 | -0.14 (-2.24%) | 14,028,007 |
6 Sep 2023 | CNY | 6.23 | 6.28 | 6.12 | 6.24 | 6.24 | -0.01 (-0.16%) | 13,103,700 |
5 Sep 2023 | CNY | 6.41 | 6.47 | 6.18 | 6.25 | 6.25 | -0.19 (-2.95%) | 18,710,639 |
4 Sep 2023 | CNY | 6.7 | 6.71 | 6.36 | 6.44 | 6.44 | -0.24 (-3.59%) | 24,604,905 |
1 Sep 2023 | CNY | 6.78 | 6.85 | 6.59 | 6.68 | 6.68 | -0.05 (-0.74%) | 15,342,700 |
31 Aug 2023 | CNY | 6.87 | 6.9 | 6.71 | 6.73 | 6.73 | -0.17 (-2.46%) | 17,005,600 |
30 Aug 2023 | CNY | 7.05 | 7.05 | 6.81 | 6.9 | 6.9 | -0.36 (-4.96%) | 34,891,747 |
29 Aug 2023 | CNY | 6.81 | 7.4 | 6.67 | 7.26 | 7.26 | +0.39 (+5.68%) | 40,821,326 |
28 Aug 2023 | CNY | 6.88 | 7.02 | 6.63 | 6.87 | 6.87 | +0.32 (+4.89%) | 38,028,960 |
25 Aug 2023 | CNY | 6.79 | 6.85 | 6.49 | 6.55 | 6.55 | -0.23 (-3.39%) | 25,245,200 |
24 Aug 2023 | CNY | 6.18 | 7.15 | 6.17 | 6.78 | 6.78 | +0.64 (+10.42%) | 51,951,042 |
23 Aug 2023 | CNY | 6.21 | 6.28 | 6.12 | 6.14 | 6.14 | -0.14 (-2.23%) | 6,286,400 |
22 Aug 2023 | CNY | 6.15 | 6.3 | 6.12 | 6.28 | 6.28 | +0.16 (+2.61%) | 10,307,200 |