Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 4.93 | 4.99 | 4.79 | 4.8 | 4.8 | -0.17 (-3.42%) | 22,162,405 |
19 Sep 2023 | CNY | 5.05 | 5.07 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 8,117,971 |
18 Sep 2023 | CNY | 5.1 | 5.12 | 5.03 | 5.05 | 5.05 | -0.09 (-1.75%) | 8,989,900 |
15 Sep 2023 | CNY | 5.06 | 5.16 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 10,419,105 |
14 Sep 2023 | CNY | 5.13 | 5.18 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 9,619,500 |
13 Sep 2023 | CNY | 5.13 | 5.15 | 5.03 | 5.14 | 5.14 | 0.0 (0.0%) | 10,060,100 |
12 Sep 2023 | CNY | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,425,108 |
11 Sep 2023 | CNY | 5.21 | 5.24 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 12,368,562 |
8 Sep 2023 | CNY | 5.24 | 5.29 | 5.14 | 5.23 | 5.23 | -0.06 (-1.13%) | 10,988,057 |
7 Sep 2023 | CNY | 5.4 | 5.4 | 5.18 | 5.29 | 5.29 | -0.1 (-1.86%) | 18,000,900 |
6 Sep 2023 | CNY | 5.1 | 5.39 | 5.07 | 5.39 | 5.39 | +0.3 (+5.89%) | 21,976,050 |
5 Sep 2023 | CNY | 5.2 | 5.21 | 5.08 | 5.09 | 5.09 | -0.12 (-2.30%) | 13,728,487 |
4 Sep 2023 | CNY | 5.28 | 5.34 | 5.13 | 5.21 | 5.21 | -0.06 (-1.14%) | 16,202,200 |
1 Sep 2023 | CNY | 5.23 | 5.29 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 8,797,500 |
31 Aug 2023 | CNY | 5.36 | 5.43 | 5.22 | 5.24 | 5.24 | -0.14 (-2.60%) | 11,256,200 |
30 Aug 2023 | CNY | 5.33 | 5.44 | 5.3 | 5.38 | 5.38 | +0.05 (+0.94%) | 11,729,200 |
29 Aug 2023 | CNY | 5.14 | 5.37 | 5.13 | 5.33 | 5.33 | +0.2 (+3.90%) | 17,305,051 |
28 Aug 2023 | CNY | 5.33 | 5.47 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 16,714,910 |
25 Aug 2023 | CNY | 5.28 | 5.28 | 5.14 | 5.17 | 5.17 | -0.1 (-1.90%) | 9,275,700 |
24 Aug 2023 | CNY | 5.25 | 5.37 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 8,068,300 |
23 Aug 2023 | CNY | 5.35 | 5.39 | 5.25 | 5.28 | 5.28 | -0.08 (-1.49%) | 7,251,000 |
22 Aug 2023 | CNY | 5.21 | 5.38 | 5.21 | 5.36 | 5.36 | +0.16 (+3.08%) | 12,517,998 |
21 Aug 2023 | CNY | 5.28 | 5.34 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 10,800,190 |
18 Aug 2023 | CNY | 5.44 | 5.49 | 5.25 | 5.28 | 5.28 | -0.16 (-2.94%) | 10,639,801 |
17 Aug 2023 | CNY | 5.37 | 5.53 | 5.31 | 5.44 | 5.44 | +0.05 (+0.93%) | 12,949,725 |
16 Aug 2023 | CNY | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 7,322,561 |
15 Aug 2023 | CNY | 5.46 | 5.55 | 5.34 | 5.43 | 5.43 | -0.01 (-0.18%) | 11,797,100 |
14 Aug 2023 | CNY | 5.43 | 5.45 | 5.2 | 5.44 | 5.44 | +0.02 (+0.37%) | 24,487,700 |
11 Aug 2023 | CNY | 5.52 | 5.57 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 12,235,616 |
10 Aug 2023 | CNY | 5.66 | 5.66 | 5.47 | 5.49 | 5.49 | -0.11 (-1.96%) | 16,692,576 |