Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.67 | 4.95 | 4.55 | 4.78 | 4.78 | +0.12 (+2.58%) | 25,962,610 |
13 Oct 2023 | CNY | 4.72 | 4.74 | 4.6 | 4.66 | 4.66 | -0.09 (-1.89%) | 13,537,860 |
12 Oct 2023 | CNY | 4.84 | 4.86 | 4.55 | 4.75 | 4.75 | -0.07 (-1.45%) | 24,529,390 |
11 Oct 2023 | CNY | 4.88 | 4.9 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 8,408,990 |
10 Oct 2023 | CNY | 4.88 | 4.9 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 8,906,360 |
9 Oct 2023 | CNY | 5.1 | 5.11 | 4.79 | 4.84 | 4.84 | -0.27 (-5.28%) | 21,044,440 |
28 Sep 2023 | CNY | 5.05 | 5.16 | 5.03 | 5.11 | 5.11 | +0.09 (+1.79%) | 8,953,580 |
27 Sep 2023 | CNY | 5 | 5.1 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,971,390 |
26 Sep 2023 | CNY | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 7,523,490 |
25 Sep 2023 | CNY | 5.27 | 5.28 | 5 | 5.03 | 5.03 | -0.22 (-4.19%) | 16,242,240 |
22 Sep 2023 | CNY | 5.24 | 5.27 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 8,696,830 |
21 Sep 2023 | CNY | 5.29 | 5.35 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 7,978,700 |
20 Sep 2023 | CNY | 5.27 | 5.37 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 8,294,380 |
19 Sep 2023 | CNY | 5.33 | 5.38 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 6,802,430 |
18 Sep 2023 | CNY | 5.39 | 5.4 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 6,225,200 |
15 Sep 2023 | CNY | 5.31 | 5.38 | 5.26 | 5.38 | 5.38 | +0.09 (+1.70%) | 7,216,830 |
14 Sep 2023 | CNY | 5.3 | 5.37 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 9,416,010 |
13 Sep 2023 | CNY | 5.36 | 5.41 | 5.22 | 5.28 | 5.28 | -0.12 (-2.22%) | 14,055,330 |
12 Sep 2023 | CNY | 5.63 | 5.63 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 26,944,140 |
11 Sep 2023 | CNY | 5.45 | 5.72 | 5.43 | 5.48 | 5.48 | +0.1 (+1.86%) | 32,435,950 |
8 Sep 2023 | CNY | 5.54 | 5.57 | 5.22 | 5.38 | 5.38 | -0.21 (-3.76%) | 33,018,830 |
7 Sep 2023 | CNY | 5.35 | 5.87 | 5.35 | 5.59 | 5.59 | +0.25 (+4.68%) | 58,809,270 |
6 Sep 2023 | CNY | 5.19 | 5.48 | 5.15 | 5.34 | 5.34 | +0.13 (+2.50%) | 21,015,690 |
5 Sep 2023 | CNY | 5.29 | 5.29 | 5.16 | 5.21 | 5.21 | -0.1 (-1.88%) | 13,339,910 |
4 Sep 2023 | CNY | 5.3 | 5.38 | 5.2 | 5.31 | 5.31 | +0.05 (+0.95%) | 17,485,810 |
1 Sep 2023 | CNY | 5.46 | 5.52 | 5.26 | 5.26 | 5.26 | -0.17 (-3.13%) | 21,184,230 |
31 Aug 2023 | CNY | 5.69 | 5.76 | 5.34 | 5.43 | 5.43 | -0.31 (-5.40%) | 31,979,900 |
30 Aug 2023 | CNY | 5.98 | 5.98 | 5.68 | 5.74 | 5.74 | -0.12 (-2.05%) | 26,964,200 |
29 Aug 2023 | CNY | 5.7 | 5.92 | 5.63 | 5.86 | 5.86 | +0.12 (+2.09%) | 28,088,170 |
28 Aug 2023 | CNY | 5.99 | 6.06 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 40,218,210 |