Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.34 | 5.41 | 5.33 | 5.39 | 5.39 | +0.07 (+1.32%) | 3,218,250 |
13 Oct 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 4,190,950 |
12 Oct 2023 | CNY | 5.36 | 5.42 | 5.34 | 5.41 | 5.41 | +0.05 (+0.93%) | 3,653,200 |
11 Oct 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.36 | 5.36 | -0.02 (-0.37%) | 3,031,350 |
10 Oct 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 3,699,100 |
9 Oct 2023 | CNY | 5.52 | 5.53 | 5.35 | 5.38 | 5.38 | -0.14 (-2.54%) | 7,119,760 |
28 Sep 2023 | CNY | 5.44 | 5.56 | 5.44 | 5.52 | 5.52 | +0.09 (+1.66%) | 5,091,310 |
27 Sep 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.43 | 5.43 | +0.01 (+0.18%) | 3,665,500 |
26 Sep 2023 | CNY | 5.47 | 5.48 | 5.42 | 5.42 | 5.42 | -0.05 (-0.91%) | 2,415,500 |
25 Sep 2023 | CNY | 5.55 | 5.56 | 5.44 | 5.47 | 5.47 | -0.08 (-1.44%) | 3,877,100 |
22 Sep 2023 | CNY | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | +0.05 (+0.91%) | 3,663,800 |
21 Sep 2023 | CNY | 5.48 | 5.57 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,334,800 |
20 Sep 2023 | CNY | 5.49 | 5.55 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 3,050,760 |
19 Sep 2023 | CNY | 5.53 | 5.58 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,079,860 |
18 Sep 2023 | CNY | 5.44 | 5.57 | 5.41 | 5.54 | 5.54 | +0.08 (+1.47%) | 3,832,380 |
15 Sep 2023 | CNY | 5.5 | 5.52 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 3,031,700 |
14 Sep 2023 | CNY | 5.51 | 5.52 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 4,220,900 |
13 Sep 2023 | CNY | 5.52 | 5.62 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 5,205,000 |
12 Sep 2023 | CNY | 5.51 | 5.57 | 5.45 | 5.53 | 5.53 | +0.01 (+0.18%) | 5,060,300 |
11 Sep 2023 | CNY | 5.53 | 5.59 | 5.41 | 5.52 | 5.52 | -0.01 (-0.18%) | 4,451,600 |
8 Sep 2023 | CNY | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 3,106,430 |
7 Sep 2023 | CNY | 5.64 | 5.67 | 5.56 | 5.56 | 5.56 | -0.07 (-1.24%) | 2,985,290 |
6 Sep 2023 | CNY | 5.64 | 5.65 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 2,665,700 |
5 Sep 2023 | CNY | 5.7 | 5.7 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,611,070 |
4 Sep 2023 | CNY | 5.54 | 5.71 | 5.52 | 5.7 | 5.7 | +0.17 (+3.07%) | 6,010,400 |
1 Sep 2023 | CNY | 5.53 | 5.6 | 5.48 | 5.53 | 5.53 | 0.0 (0.0%) | 3,303,610 |
31 Aug 2023 | CNY | 5.6 | 5.62 | 5.51 | 5.53 | 5.53 | -0.07 (-1.25%) | 3,795,000 |
30 Aug 2023 | CNY | 5.62 | 5.66 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 4,168,200 |
29 Aug 2023 | CNY | 5.47 | 5.6 | 5.45 | 5.58 | 5.58 | +0.09 (+1.64%) | 4,438,700 |
28 Aug 2023 | CNY | 5.58 | 5.63 | 5.45 | 5.49 | 5.49 | +0.18 (+3.39%) | 7,367,450 |