Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 5.6 | 5.61 | 5.53 | 5.55 | 5.55 | -0.06 (-1.07%) | 4,341,200 |
22 Sep 2023 | CNY | 5.55 | 5.64 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,783,740 |
21 Sep 2023 | CNY | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 4,705,070 |
20 Sep 2023 | CNY | 5.68 | 5.68 | 5.61 | 5.62 | 5.62 | -0.05 (-0.88%) | 4,014,670 |
19 Sep 2023 | CNY | 5.7 | 5.71 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 4,216,100 |
18 Sep 2023 | CNY | 5.67 | 5.72 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,377,900 |
15 Sep 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,265,900 |
14 Sep 2023 | CNY | 5.64 | 5.7 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 4,178,910 |
13 Sep 2023 | CNY | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | +0.04 (+0.71%) | 6,151,560 |
12 Sep 2023 | CNY | 5.71 | 5.72 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 4,129,230 |
11 Sep 2023 | CNY | 5.62 | 5.77 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 7,973,010 |
8 Sep 2023 | CNY | 5.66 | 5.66 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,806,500 |
7 Sep 2023 | CNY | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,955,170 |
6 Sep 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,996,310 |
5 Sep 2023 | CNY | 5.65 | 5.68 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 6,609,300 |
4 Sep 2023 | CNY | 5.6 | 5.66 | 5.59 | 5.65 | 5.65 | +0.07 (+1.25%) | 5,360,300 |
1 Sep 2023 | CNY | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 7,054,830 |
31 Aug 2023 | CNY | 5.75 | 5.75 | 5.53 | 5.58 | 5.58 | -0.1 (-1.76%) | 7,535,170 |
30 Aug 2023 | CNY | 5.79 | 5.85 | 5.67 | 5.68 | 5.68 | -0.13 (-2.24%) | 9,518,690 |
29 Aug 2023 | CNY | 5.78 | 5.9 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 7,743,860 |
28 Aug 2023 | CNY | 5.98 | 6.02 | 5.76 | 5.78 | 5.78 | +0.03 (+0.52%) | 7,900,170 |
25 Aug 2023 | CNY | 5.74 | 5.87 | 5.72 | 5.75 | 5.75 | -0.07 (-1.20%) | 4,988,770 |
24 Aug 2023 | CNY | 5.8 | 5.89 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 6,086,640 |
23 Aug 2023 | CNY | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,686,160 |
22 Aug 2023 | CNY | 5.8 | 5.84 | 5.71 | 5.8 | 5.8 | +0.01 (+0.17%) | 5,448,000 |
21 Aug 2023 | CNY | 5.78 | 5.9 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 6,408,230 |
18 Aug 2023 | CNY | 5.88 | 5.92 | 5.78 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,581,360 |
17 Aug 2023 | CNY | 5.85 | 5.93 | 5.78 | 5.89 | 5.89 | -0.08 (-1.34%) | 6,500,430 |
16 Aug 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | -0.02 (-0.33%) | 5,732,930 |
15 Aug 2023 | CNY | 6.02 | 6.05 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 4,279,400 |