Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.91 | 4.97 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,425,500 |
13 Oct 2023 | CNY | 5.08 | 5.09 | 4.9 | 4.92 | 4.92 | -0.17 (-3.34%) | 4,656,500 |
12 Oct 2023 | CNY | 5.03 | 5.1 | 5.01 | 5.09 | 5.09 | +0.07 (+1.39%) | 2,281,300 |
11 Oct 2023 | CNY | 5.03 | 5.07 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 2,638,700 |
10 Oct 2023 | CNY | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 2,201,900 |
9 Oct 2023 | CNY | 5.18 | 5.28 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 3,940,580 |
28 Sep 2023 | CNY | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 2,866,900 |
27 Sep 2023 | CNY | 5.09 | 5.15 | 5.03 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,732,900 |
26 Sep 2023 | CNY | 5.15 | 5.18 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 2,843,900 |
25 Sep 2023 | CNY | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | -0.08 (-1.53%) | 3,396,780 |
22 Sep 2023 | CNY | 5.21 | 5.26 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 2,893,800 |
21 Sep 2023 | CNY | 5.25 | 5.28 | 5.15 | 5.19 | 5.19 | -0.05 (-0.95%) | 2,242,800 |
20 Sep 2023 | CNY | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 2,034,800 |
19 Sep 2023 | CNY | 5.28 | 5.32 | 5.24 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,457,600 |
18 Sep 2023 | CNY | 5.21 | 5.3 | 5.16 | 5.28 | 5.28 | +0.07 (+1.34%) | 3,073,600 |
15 Sep 2023 | CNY | 5.2 | 5.24 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,414,130 |
14 Sep 2023 | CNY | 5.19 | 5.23 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,328,800 |
13 Sep 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,342,400 |
12 Sep 2023 | CNY | 5.28 | 5.28 | 5.19 | 5.22 | 5.22 | -0.03 (-0.57%) | 2,413,370 |
11 Sep 2023 | CNY | 5.25 | 5.32 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,023,900 |
8 Sep 2023 | CNY | 5.26 | 5.28 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 2,499,600 |
7 Sep 2023 | CNY | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 3,119,070 |
6 Sep 2023 | CNY | 5.23 | 5.3 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 2,592,430 |
5 Sep 2023 | CNY | 5.27 | 5.3 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,230,700 |
4 Sep 2023 | CNY | 5.17 | 5.27 | 5.13 | 5.27 | 5.27 | +0.12 (+2.33%) | 2,794,600 |
1 Sep 2023 | CNY | 5.18 | 5.2 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,317,930 |
31 Aug 2023 | CNY | 5.16 | 5.21 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 2,871,100 |
30 Aug 2023 | CNY | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,757,000 |
29 Aug 2023 | CNY | 4.97 | 5.15 | 4.95 | 5.14 | 5.14 | +0.19 (+3.84%) | 4,303,300 |
28 Aug 2023 | CNY | 5.11 | 5.11 | 4.9 | 4.95 | 4.95 | +0.09 (+1.85%) | 3,998,330 |