Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 5.95 | 5.97 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 3,486,500 |
25 Sep 2023 | CNY | 6.04 | 6.09 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 3,475,200 |
22 Sep 2023 | CNY | 6.03 | 6.04 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,815,200 |
21 Sep 2023 | CNY | 6.08 | 6.08 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,522,600 |
20 Sep 2023 | CNY | 6.07 | 6.1 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,922,864 |
19 Sep 2023 | CNY | 6.09 | 6.12 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 2,082,300 |
18 Sep 2023 | CNY | 6.08 | 6.12 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,187,700 |
15 Sep 2023 | CNY | 6.1 | 6.12 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 2,074,200 |
14 Sep 2023 | CNY | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,392,200 |
13 Sep 2023 | CNY | 6.08 | 6.15 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 2,473,600 |
12 Sep 2023 | CNY | 6.15 | 6.15 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,328,492 |
11 Sep 2023 | CNY | 6.04 | 6.14 | 6.02 | 6.12 | 6.12 | +0.08 (+1.32%) | 3,393,900 |
8 Sep 2023 | CNY | 6.02 | 6.07 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,387,801 |
7 Sep 2023 | CNY | 6.13 | 6.14 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 2,269,724 |
6 Sep 2023 | CNY | 6.08 | 6.13 | 6.01 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,118,550 |
5 Sep 2023 | CNY | 6.12 | 6.12 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 2,566,011 |
4 Sep 2023 | CNY | 6 | 6.12 | 5.96 | 6.12 | 6.12 | +0.17 (+2.86%) | 6,119,367 |
1 Sep 2023 | CNY | 5.95 | 5.99 | 5.9 | 5.95 | 5.95 | +0.04 (+0.68%) | 2,101,400 |
31 Aug 2023 | CNY | 5.94 | 5.99 | 5.88 | 5.91 | 5.91 | -0.05 (-0.84%) | 2,846,000 |
30 Aug 2023 | CNY | 5.99 | 6.05 | 5.93 | 5.96 | 5.96 | -0.03 (-0.50%) | 2,991,234 |
29 Aug 2023 | CNY | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,274,222 |
28 Aug 2023 | CNY | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | +0.12 (+2.06%) | 5,869,591 |
25 Aug 2023 | CNY | 5.78 | 5.95 | 5.78 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,109,300 |
24 Aug 2023 | CNY | 5.87 | 5.89 | 5.8 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,058,504 |
23 Aug 2023 | CNY | 5.92 | 5.93 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 2,249,700 |
22 Aug 2023 | CNY | 5.99 | 5.99 | 5.78 | 5.89 | 5.89 | -0.03 (-0.51%) | 3,563,528 |
21 Aug 2023 | CNY | 5.96 | 6.02 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 2,460,000 |
18 Aug 2023 | CNY | 6.04 | 6.05 | 5.94 | 5.94 | 5.94 | -0.08 (-1.33%) | 2,771,028 |
17 Aug 2023 | CNY | 5.93 | 6.04 | 5.86 | 6.02 | 6.02 | +0.09 (+1.52%) | 3,224,710 |
16 Aug 2023 | CNY | 5.99 | 5.99 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 1,627,010 |