Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | CNY | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 2,653,000 |
10 Oct 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,928,620 |
9 Oct 2023 | CNY | 5.51 | 5.53 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 2,972,217 |
28 Sep 2023 | CNY | 5.41 | 5.53 | 5.37 | 5.51 | 5.51 | +0.09 (+1.66%) | 3,007,517 |
27 Sep 2023 | CNY | 5.35 | 5.48 | 5.29 | 5.42 | 5.42 | +0.06 (+1.12%) | 3,663,754 |
26 Sep 2023 | CNY | 5.44 | 5.44 | 5.29 | 5.36 | 5.36 | -0.09 (-1.65%) | 3,136,050 |
25 Sep 2023 | CNY | 5.53 | 5.53 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 2,466,540 |
22 Sep 2023 | CNY | 5.48 | 5.53 | 5.38 | 5.52 | 5.52 | +0.11 (+2.03%) | 3,159,236 |
21 Sep 2023 | CNY | 5.46 | 5.46 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,835,500 |
20 Sep 2023 | CNY | 5.43 | 5.49 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,235,450 |
19 Sep 2023 | CNY | 5.5 | 5.52 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 2,334,850 |
18 Sep 2023 | CNY | 5.46 | 5.53 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 2,981,210 |
15 Sep 2023 | CNY | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 1,915,040 |
14 Sep 2023 | CNY | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | -0.03 (-0.55%) | 2,549,660 |
13 Sep 2023 | CNY | 5.5 | 5.52 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 3,075,740 |
12 Sep 2023 | CNY | 5.49 | 5.52 | 5.44 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,763,850 |
11 Sep 2023 | CNY | 5.47 | 5.53 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,759,460 |
8 Sep 2023 | CNY | 5.47 | 5.51 | 5.39 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,806,320 |
7 Sep 2023 | CNY | 5.52 | 5.54 | 5.42 | 5.43 | 5.43 | -0.09 (-1.63%) | 3,262,000 |
6 Sep 2023 | CNY | 5.49 | 5.53 | 5.44 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,255,360 |
5 Sep 2023 | CNY | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,012,920 |
4 Sep 2023 | CNY | 5.45 | 5.48 | 5.39 | 5.47 | 5.47 | +0.05 (+0.92%) | 2,074,760 |
1 Sep 2023 | CNY | 5.43 | 5.44 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,288,000 |
31 Aug 2023 | CNY | 5.44 | 5.47 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 2,040,440 |
30 Aug 2023 | CNY | 5.37 | 5.48 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 4,666,970 |
29 Aug 2023 | CNY | 5.24 | 5.4 | 5.22 | 5.38 | 5.38 | +0.13 (+2.48%) | 3,676,500 |
28 Aug 2023 | CNY | 5.33 | 5.42 | 5.24 | 5.25 | 5.25 | +0.13 (+2.54%) | 5,784,180 |
25 Aug 2023 | CNY | 5.12 | 5.29 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 3,247,400 |
24 Aug 2023 | CNY | 5.17 | 5.25 | 5.09 | 5.18 | 5.18 | -0.01 (-0.19%) | 2,551,740 |
23 Aug 2023 | CNY | 5.22 | 5.26 | 5.14 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,465,940 |