Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.89 | 5.91 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 2,389,690 |
13 Oct 2023 | CNY | 5.85 | 5.92 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 2,940,880 |
12 Oct 2023 | CNY | 5.84 | 5.94 | 5.82 | 5.87 | 5.87 | +0.05 (+0.86%) | 3,892,140 |
11 Oct 2023 | CNY | 5.78 | 5.88 | 5.73 | 5.82 | 5.82 | +0.03 (+0.52%) | 5,698,980 |
10 Oct 2023 | CNY | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 3,885,090 |
9 Oct 2023 | CNY | 5.96 | 5.97 | 5.75 | 5.83 | 5.83 | -0.14 (-2.35%) | 7,611,380 |
28 Sep 2023 | CNY | 5.99 | 6.09 | 5.93 | 5.97 | 5.97 | -0.07 (-1.16%) | 8,758,120 |
27 Sep 2023 | CNY | 5.91 | 6.06 | 5.9 | 6.04 | 6.04 | +0.11 (+1.85%) | 7,460,030 |
26 Sep 2023 | CNY | 5.93 | 5.97 | 5.91 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,177,020 |
25 Sep 2023 | CNY | 5.95 | 6.05 | 5.93 | 5.97 | 5.97 | +0.01 (+0.17%) | 3,106,760 |
22 Sep 2023 | CNY | 5.93 | 5.97 | 5.86 | 5.96 | 5.96 | +0.04 (+0.68%) | 2,568,200 |
21 Sep 2023 | CNY | 5.96 | 6.01 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 2,940,630 |
20 Sep 2023 | CNY | 5.96 | 6.04 | 5.95 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,408,100 |
19 Sep 2023 | CNY | 6 | 6 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,048,440 |
18 Sep 2023 | CNY | 5.96 | 5.99 | 5.9 | 5.98 | 5.98 | +0.03 (+0.50%) | 3,692,610 |
15 Sep 2023 | CNY | 5.9 | 5.96 | 5.88 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,529,120 |
14 Sep 2023 | CNY | 5.88 | 5.94 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,800,940 |
13 Sep 2023 | CNY | 5.95 | 5.95 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,088,060 |
12 Sep 2023 | CNY | 5.95 | 5.97 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 2,262,770 |
11 Sep 2023 | CNY | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | +0.07 (+1.19%) | 2,934,850 |
8 Sep 2023 | CNY | 5.85 | 5.88 | 5.82 | 5.86 | 5.86 | +0.01 (+0.17%) | 1,212,870 |
7 Sep 2023 | CNY | 5.93 | 5.94 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 2,256,150 |
6 Sep 2023 | CNY | 5.88 | 5.95 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 3,119,370 |
5 Sep 2023 | CNY | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 2,304,260 |
4 Sep 2023 | CNY | 5.84 | 5.91 | 5.81 | 5.91 | 5.91 | +0.07 (+1.20%) | 3,177,570 |
1 Sep 2023 | CNY | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | +0.05 (+0.86%) | 2,713,480 |
31 Aug 2023 | CNY | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | -0.06 (-1.03%) | 3,204,880 |
30 Aug 2023 | CNY | 5.9 | 5.91 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 4,001,880 |
29 Aug 2023 | CNY | 5.81 | 5.91 | 5.8 | 5.9 | 5.9 | +0.08 (+1.37%) | 4,125,900 |
28 Aug 2023 | CNY | 5.99 | 6.02 | 5.79 | 5.82 | 5.82 | +0.09 (+1.57%) | 6,756,940 |