Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.29 | 5.3 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 5,583,120 |
13 Oct 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 7,038,090 |
12 Oct 2023 | CNY | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | +0.08 (+1.54%) | 5,247,030 |
11 Oct 2023 | CNY | 5.24 | 5.28 | 5.2 | 5.2 | 5.2 | -0.04 (-0.76%) | 6,549,570 |
10 Oct 2023 | CNY | 5.23 | 5.3 | 5.23 | 5.24 | 5.24 | +0.03 (+0.58%) | 6,599,950 |
9 Oct 2023 | CNY | 5.36 | 5.37 | 5.2 | 5.21 | 5.21 | -0.15 (-2.80%) | 9,427,530 |
28 Sep 2023 | CNY | 5.37 | 5.41 | 5.36 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,426,110 |
27 Sep 2023 | CNY | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,672,850 |
26 Sep 2023 | CNY | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 7,475,720 |
25 Sep 2023 | CNY | 5.49 | 5.5 | 5.35 | 5.36 | 5.36 | -0.15 (-2.72%) | 10,346,420 |
22 Sep 2023 | CNY | 5.36 | 5.51 | 5.35 | 5.51 | 5.51 | +0.13 (+2.42%) | 10,481,020 |
21 Sep 2023 | CNY | 5.42 | 5.44 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 7,530,750 |
20 Sep 2023 | CNY | 5.38 | 5.47 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 13,294,130 |
19 Sep 2023 | CNY | 5.35 | 5.41 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 6,284,660 |
18 Sep 2023 | CNY | 5.36 | 5.39 | 5.28 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,905,360 |
15 Sep 2023 | CNY | 5.35 | 5.4 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 7,650,960 |
14 Sep 2023 | CNY | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,916,460 |
13 Sep 2023 | CNY | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 6,191,800 |
12 Sep 2023 | CNY | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,207,190 |
11 Sep 2023 | CNY | 5.31 | 5.4 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 9,156,630 |
8 Sep 2023 | CNY | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,333,210 |
7 Sep 2023 | CNY | 5.31 | 5.34 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 7,759,490 |
6 Sep 2023 | CNY | 5.32 | 5.35 | 5.28 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,981,130 |
5 Sep 2023 | CNY | 5.39 | 5.4 | 5.29 | 5.33 | 5.33 | -0.07 (-1.30%) | 12,186,180 |
4 Sep 2023 | CNY | 5.39 | 5.46 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 16,372,300 |
1 Sep 2023 | CNY | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | -0.04 (-0.74%) | 11,067,680 |
31 Aug 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.42 | 5.42 | -0.09 (-1.63%) | 11,606,500 |
30 Aug 2023 | CNY | 5.68 | 5.69 | 5.51 | 5.51 | 5.51 | -0.17 (-2.99%) | 14,821,460 |
29 Aug 2023 | CNY | 5.76 | 5.77 | 5.55 | 5.68 | 5.68 | -0.06 (-1.05%) | 26,352,080 |
28 Aug 2023 | CNY | 6.08 | 6.08 | 5.73 | 5.74 | 5.74 | +0.21 (+3.80%) | 34,619,950 |