Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 5.63 | 5.63 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 26,944,141 |
11 Sep 2023 | CNY | 5.45 | 5.72 | 5.43 | 5.48 | 5.48 | +0.1 (+1.86%) | 32,435,947 |
8 Sep 2023 | CNY | 5.54 | 5.57 | 5.22 | 5.38 | 5.38 | -0.21 (-3.76%) | 33,018,833 |
7 Sep 2023 | CNY | 5.35 | 5.87 | 5.35 | 5.59 | 5.59 | +0.25 (+4.68%) | 58,809,265 |
6 Sep 2023 | CNY | 5.19 | 5.48 | 5.15 | 5.34 | 5.34 | +0.13 (+2.50%) | 21,015,693 |
5 Sep 2023 | CNY | 5.29 | 5.29 | 5.16 | 5.21 | 5.21 | -0.1 (-1.88%) | 13,339,909 |
4 Sep 2023 | CNY | 5.3 | 5.38 | 5.2 | 5.31 | 5.31 | +0.05 (+0.95%) | 17,485,812 |
1 Sep 2023 | CNY | 5.46 | 5.52 | 5.26 | 5.26 | 5.26 | -0.17 (-3.13%) | 21,184,234 |
31 Aug 2023 | CNY | 5.69 | 5.76 | 5.34 | 5.43 | 5.43 | -0.31 (-5.40%) | 31,979,899 |
30 Aug 2023 | CNY | 5.98 | 5.98 | 5.68 | 5.74 | 5.74 | -0.12 (-2.05%) | 26,964,202 |
29 Aug 2023 | CNY | 5.7 | 5.92 | 5.63 | 5.86 | 5.86 | +0.12 (+2.09%) | 28,088,167 |
28 Aug 2023 | CNY | 5.99 | 6.06 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 40,218,211 |
25 Aug 2023 | CNY | 5.55 | 5.99 | 5.41 | 5.7 | 5.7 | +0.19 (+3.45%) | 30,356,999 |
24 Aug 2023 | CNY | 5.71 | 5.75 | 5.5 | 5.51 | 5.51 | -0.21 (-3.67%) | 18,768,134 |
23 Aug 2023 | CNY | 5.92 | 5.92 | 5.64 | 5.72 | 5.72 | -0.2 (-3.38%) | 20,396,201 |
22 Aug 2023 | CNY | 5.74 | 6.07 | 5.72 | 5.92 | 5.92 | +0.19 (+3.32%) | 32,906,111 |
21 Aug 2023 | CNY | 5.5 | 5.83 | 5.5 | 5.73 | 5.73 | +0.18 (+3.24%) | 24,250,100 |
18 Aug 2023 | CNY | 5.71 | 5.76 | 5.55 | 5.55 | 5.55 | -0.13 (-2.29%) | 11,826,113 |
17 Aug 2023 | CNY | 5.78 | 5.81 | 5.64 | 5.68 | 5.68 | -0.11 (-1.90%) | 12,033,400 |
16 Aug 2023 | CNY | 5.7 | 5.94 | 5.67 | 5.79 | 5.79 | +0.04 (+0.70%) | 15,042,401 |
15 Aug 2023 | CNY | 5.81 | 5.84 | 5.73 | 5.75 | 5.75 | -0.06 (-1.03%) | 9,768,716 |
14 Aug 2023 | CNY | 5.8 | 5.84 | 5.61 | 5.81 | 5.81 | -0.06 (-1.02%) | 14,200,780 |
11 Aug 2023 | CNY | 5.95 | 6.04 | 5.78 | 5.87 | 5.87 | -0.05 (-0.84%) | 16,398,474 |
10 Aug 2023 | CNY | 5.92 | 5.94 | 5.84 | 5.92 | 5.92 | +0.02 (+0.34%) | 9,891,200 |
9 Aug 2023 | CNY | 5.98 | 6.03 | 5.87 | 5.9 | 5.9 | -0.09 (-1.50%) | 13,516,920 |
8 Aug 2023 | CNY | 6.12 | 6.12 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 17,247,948 |
7 Aug 2023 | CNY | 6.03 | 6.16 | 5.96 | 6.03 | 6.03 | -0.1 (-1.63%) | 29,186,083 |
4 Aug 2023 | CNY | 6.32 | 6.37 | 6.12 | 6.13 | 6.13 | -0.15 (-2.39%) | 26,664,238 |
3 Aug 2023 | CNY | 6.2 | 6.34 | 6.04 | 6.28 | 6.28 | +0.09 (+1.45%) | 35,462,002 |
2 Aug 2023 | CNY | 6.05 | 6.38 | 6.02 | 6.19 | 6.19 | +0.08 (+1.31%) | 29,233,920 |