Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.77 | 5.87 | 5.77 | 5.85 | 5.85 | +0.05 (+0.86%) | 6,082,300 |
13 Oct 2023 | CNY | 5.84 | 5.85 | 5.74 | 5.8 | 5.8 | -0.05 (-0.85%) | 6,980,940 |
12 Oct 2023 | CNY | 5.89 | 5.89 | 5.83 | 5.85 | 5.85 | +0.02 (+0.34%) | 4,844,900 |
11 Oct 2023 | CNY | 5.85 | 5.88 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 5,712,600 |
10 Oct 2023 | CNY | 5.91 | 5.98 | 5.82 | 5.83 | 5.83 | -0.1 (-1.69%) | 9,346,600 |
9 Oct 2023 | CNY | 5.97 | 6.02 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 7,540,200 |
28 Sep 2023 | CNY | 5.94 | 6.01 | 5.94 | 5.98 | 5.98 | +0.05 (+0.84%) | 7,383,270 |
27 Sep 2023 | CNY | 5.92 | 6.01 | 5.88 | 5.93 | 5.93 | -0.01 (-0.17%) | 9,156,100 |
26 Sep 2023 | CNY | 6.03 | 6.07 | 5.92 | 5.94 | 5.94 | -0.11 (-1.82%) | 10,253,520 |
25 Sep 2023 | CNY | 6.19 | 6.2 | 5.88 | 6.05 | 6.05 | -0.12 (-1.94%) | 19,394,390 |
22 Sep 2023 | CNY | 6.15 | 6.18 | 6.06 | 6.17 | 6.17 | +0.02 (+0.33%) | 11,546,050 |
21 Sep 2023 | CNY | 6.13 | 6.23 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 7,336,000 |
20 Sep 2023 | CNY | 6.16 | 6.25 | 6.15 | 6.16 | 6.16 | -0.07 (-1.12%) | 11,360,900 |
19 Sep 2023 | CNY | 6.29 | 6.33 | 6.22 | 6.23 | 6.23 | -0.03 (-0.48%) | 11,785,410 |
18 Sep 2023 | CNY | 6.16 | 6.27 | 6.14 | 6.26 | 6.26 | +0.08 (+1.29%) | 15,138,020 |
15 Sep 2023 | CNY | 6.1 | 6.23 | 6.09 | 6.18 | 6.18 | +0.1 (+1.64%) | 14,655,120 |
14 Sep 2023 | CNY | 6.06 | 6.14 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 9,091,210 |
13 Sep 2023 | CNY | 6.1 | 6.14 | 6.01 | 6.05 | 6.05 | -0.07 (-1.14%) | 8,912,900 |
12 Sep 2023 | CNY | 6.12 | 6.16 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 10,096,700 |
11 Sep 2023 | CNY | 6.12 | 6.22 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 12,326,110 |
8 Sep 2023 | CNY | 6.06 | 6.17 | 6.05 | 6.13 | 6.13 | +0.05 (+0.82%) | 9,260,970 |
7 Sep 2023 | CNY | 6.22 | 6.23 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 12,817,140 |
6 Sep 2023 | CNY | 6.28 | 6.31 | 6.17 | 6.23 | 6.23 | -0.08 (-1.27%) | 16,406,630 |
5 Sep 2023 | CNY | 6.25 | 6.38 | 6.25 | 6.31 | 6.31 | -0.03 (-0.47%) | 20,620,730 |
4 Sep 2023 | CNY | 6.17 | 6.43 | 6.15 | 6.34 | 6.34 | +0.17 (+2.76%) | 31,149,850 |
1 Sep 2023 | CNY | 5.96 | 6.25 | 5.87 | 6.17 | 6.17 | +0.18 (+3.01%) | 30,650,020 |
31 Aug 2023 | CNY | 6.14 | 6.15 | 5.93 | 5.99 | 5.99 | -0.17 (-2.76%) | 21,210,640 |
30 Aug 2023 | CNY | 6.1 | 6.24 | 6.03 | 6.16 | 6.16 | +0.04 (+0.65%) | 34,060,540 |
29 Aug 2023 | CNY | 5.82 | 6.2 | 5.82 | 6.12 | 6.12 | +0.22 (+3.73%) | 47,247,310 |
28 Aug 2023 | CNY | 5.91 | 6.22 | 5.75 | 5.9 | 5.9 | +0.25 (+4.42%) | 56,231,610 |