Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 5.65 | 5.76 | 5.55 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,738,900 |
27 Sep 2023 | CNY | 5.59 | 5.69 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 4,083,201 |
26 Sep 2023 | CNY | 5.68 | 5.69 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 2,910,700 |
25 Sep 2023 | CNY | 5.74 | 5.8 | 5.65 | 5.66 | 5.66 | -0.06 (-1.05%) | 3,055,600 |
22 Sep 2023 | CNY | 5.7 | 5.78 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 3,974,600 |
21 Sep 2023 | CNY | 5.74 | 5.77 | 5.62 | 5.68 | 5.68 | -0.06 (-1.05%) | 2,578,700 |
20 Sep 2023 | CNY | 5.72 | 5.8 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 2,649,902 |
19 Sep 2023 | CNY | 5.79 | 5.84 | 5.72 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,638,100 |
18 Sep 2023 | CNY | 5.59 | 5.79 | 5.54 | 5.78 | 5.78 | +0.17 (+3.03%) | 3,452,753 |
15 Sep 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,716,000 |
14 Sep 2023 | CNY | 5.64 | 5.64 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,015,200 |
13 Sep 2023 | CNY | 5.67 | 5.68 | 5.57 | 5.63 | 5.63 | -0.03 (-0.53%) | 1,930,100 |
12 Sep 2023 | CNY | 5.72 | 5.73 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 2,144,700 |
11 Sep 2023 | CNY | 5.7 | 5.73 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,183,033 |
8 Sep 2023 | CNY | 5.67 | 5.73 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 1,578,100 |
7 Sep 2023 | CNY | 5.77 | 5.79 | 5.63 | 5.67 | 5.67 | -0.09 (-1.56%) | 2,114,601 |
6 Sep 2023 | CNY | 5.82 | 5.84 | 5.75 | 5.76 | 5.76 | -0.05 (-0.86%) | 2,301,304 |
5 Sep 2023 | CNY | 5.79 | 5.84 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 2,242,011 |
4 Sep 2023 | CNY | 5.72 | 5.81 | 5.66 | 5.81 | 5.81 | +0.11 (+1.93%) | 2,991,300 |
1 Sep 2023 | CNY | 5.69 | 5.72 | 5.6 | 5.7 | 5.7 | +0.04 (+0.71%) | 3,036,890 |
31 Aug 2023 | CNY | 5.7 | 5.73 | 5.55 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,088,602 |
30 Aug 2023 | CNY | 5.7 | 5.75 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,111,827 |
29 Aug 2023 | CNY | 5.56 | 5.7 | 5.55 | 5.69 | 5.69 | +0.14 (+2.52%) | 2,850,200 |
28 Aug 2023 | CNY | 5.67 | 5.68 | 5.53 | 5.55 | 5.55 | +0.12 (+2.21%) | 4,523,047 |
25 Aug 2023 | CNY | 5.48 | 5.62 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 2,691,300 |
24 Aug 2023 | CNY | 5.66 | 5.68 | 5.46 | 5.5 | 5.5 | -0.13 (-2.31%) | 3,131,500 |
23 Aug 2023 | CNY | 5.66 | 5.7 | 5.55 | 5.63 | 5.63 | 0.0 (0.0%) | 2,899,900 |
22 Aug 2023 | CNY | 5.77 | 5.82 | 5.59 | 5.63 | 5.63 | -0.14 (-2.43%) | 4,726,331 |
21 Aug 2023 | CNY | 5.74 | 5.91 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 4,816,751 |
18 Aug 2023 | CNY | 5.76 | 5.82 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,191,610 |