Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.18 | 5.29 | 5.17 | 5.26 | 5.26 | +0.09 (+1.74%) | 7,058,850 |
13 Oct 2023 | CNY | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 4,232,800 |
12 Oct 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,468,100 |
11 Oct 2023 | CNY | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 3,839,300 |
10 Oct 2023 | CNY | 5.21 | 5.24 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 3,993,900 |
9 Oct 2023 | CNY | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -0.07 (-1.33%) | 6,298,400 |
28 Sep 2023 | CNY | 5.27 | 5.29 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,656,960 |
27 Sep 2023 | CNY | 5.2 | 5.29 | 5.18 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,825,640 |
26 Sep 2023 | CNY | 5.22 | 5.23 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,958,400 |
25 Sep 2023 | CNY | 5.28 | 5.28 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 6,318,270 |
22 Sep 2023 | CNY | 5.27 | 5.29 | 5.22 | 5.28 | 5.28 | +0.02 (+0.38%) | 8,565,750 |
21 Sep 2023 | CNY | 5.35 | 5.37 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 9,667,260 |
20 Sep 2023 | CNY | 5.4 | 5.46 | 5.35 | 5.35 | 5.35 | -0.09 (-1.65%) | 11,155,550 |
19 Sep 2023 | CNY | 5.54 | 5.57 | 5.38 | 5.44 | 5.44 | -0.2 (-3.55%) | 19,878,760 |
18 Sep 2023 | CNY | 5.4 | 5.78 | 5.29 | 5.64 | 5.64 | +0.24 (+4.44%) | 33,331,400 |
15 Sep 2023 | CNY | 5.24 | 5.45 | 5.21 | 5.4 | 5.4 | +0.19 (+3.65%) | 13,669,910 |
14 Sep 2023 | CNY | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,511,600 |
13 Sep 2023 | CNY | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 4,763,600 |
12 Sep 2023 | CNY | 5.28 | 5.33 | 5.27 | 5.31 | 5.31 | +0.04 (+0.76%) | 3,795,640 |
11 Sep 2023 | CNY | 5.28 | 5.31 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,183,950 |
8 Sep 2023 | CNY | 5.28 | 5.35 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 5,760,400 |
7 Sep 2023 | CNY | 5.32 | 5.42 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 8,232,400 |
6 Sep 2023 | CNY | 5.32 | 5.37 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,406,750 |
5 Sep 2023 | CNY | 5.38 | 5.38 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 5,438,600 |
4 Sep 2023 | CNY | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | +0.08 (+1.51%) | 6,481,500 |
1 Sep 2023 | CNY | 5.37 | 5.37 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 5,260,200 |
31 Aug 2023 | CNY | 5.28 | 5.37 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 8,195,700 |
30 Aug 2023 | CNY | 5.39 | 5.4 | 5.27 | 5.29 | 5.29 | -0.08 (-1.49%) | 8,195,000 |
29 Aug 2023 | CNY | 5.42 | 5.43 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 10,548,000 |
28 Aug 2023 | CNY | 5.45 | 5.56 | 5.35 | 5.4 | 5.4 | +0.27 (+5.26%) | 20,998,600 |