Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.54 | 5.65 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 3,964,200 |
13 Oct 2023 | CNY | 5.62 | 5.63 | 5.5 | 5.55 | 5.55 | -0.08 (-1.42%) | 4,201,800 |
12 Oct 2023 | CNY | 5.6 | 5.66 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 4,341,900 |
11 Oct 2023 | CNY | 5.56 | 5.64 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 4,968,800 |
10 Oct 2023 | CNY | 5.61 | 5.65 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 4,944,100 |
9 Oct 2023 | CNY | 5.77 | 5.8 | 5.56 | 5.6 | 5.6 | -0.19 (-3.28%) | 8,939,400 |
28 Sep 2023 | CNY | 5.7 | 5.84 | 5.69 | 5.79 | 5.79 | +0.06 (+1.05%) | 5,312,400 |
27 Sep 2023 | CNY | 5.71 | 5.78 | 5.59 | 5.73 | 5.73 | +0.03 (+0.53%) | 6,711,900 |
26 Sep 2023 | CNY | 5.75 | 5.77 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,296,500 |
25 Sep 2023 | CNY | 5.79 | 5.81 | 5.66 | 5.74 | 5.74 | -0.06 (-1.03%) | 3,669,800 |
22 Sep 2023 | CNY | 5.73 | 5.8 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 4,282,900 |
21 Sep 2023 | CNY | 5.76 | 5.8 | 5.71 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,648,900 |
20 Sep 2023 | CNY | 5.77 | 5.81 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 3,552,900 |
19 Sep 2023 | CNY | 5.82 | 5.86 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 3,908,700 |
18 Sep 2023 | CNY | 5.76 | 5.85 | 5.73 | 5.84 | 5.84 | +0.06 (+1.04%) | 4,062,800 |
15 Sep 2023 | CNY | 5.75 | 5.81 | 5.71 | 5.78 | 5.78 | +0.05 (+0.87%) | 3,670,600 |
14 Sep 2023 | CNY | 5.78 | 5.79 | 5.68 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,382,100 |
13 Sep 2023 | CNY | 5.79 | 5.85 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 2,934,400 |
12 Sep 2023 | CNY | 5.79 | 5.82 | 5.74 | 5.79 | 5.79 | +0.02 (+0.35%) | 3,832,300 |
11 Sep 2023 | CNY | 5.74 | 5.81 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 3,914,500 |
8 Sep 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,250,300 |
7 Sep 2023 | CNY | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,645,600 |
6 Sep 2023 | CNY | 5.84 | 5.85 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,602,960 |
5 Sep 2023 | CNY | 5.88 | 5.88 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 4,252,200 |
4 Sep 2023 | CNY | 5.81 | 5.86 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 7,014,900 |
1 Sep 2023 | CNY | 5.7 | 5.8 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,254,900 |
31 Aug 2023 | CNY | 5.73 | 5.73 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,521,100 |
30 Aug 2023 | CNY | 5.72 | 5.78 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,532,800 |
29 Aug 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.72 | 5.72 | +0.1 (+1.78%) | 5,602,300 |
28 Aug 2023 | CNY | 5.76 | 5.76 | 5.59 | 5.62 | 5.62 | +0.13 (+2.37%) | 8,362,410 |