Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | -0.08 (-1.32%) | 3,507,630 |
22 Sep 2023 | CNY | 5.9 | 6.06 | 5.86 | 6.06 | 6.06 | +0.18 (+3.06%) | 5,755,501 |
21 Sep 2023 | CNY | 5.94 | 5.97 | 5.85 | 5.88 | 5.88 | -0.1 (-1.67%) | 2,962,400 |
20 Sep 2023 | CNY | 6 | 6.01 | 5.96 | 5.98 | 5.98 | -0.04 (-0.66%) | 2,458,900 |
19 Sep 2023 | CNY | 6.04 | 6.08 | 5.98 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,870,100 |
18 Sep 2023 | CNY | 5.94 | 6.05 | 5.9 | 6.05 | 6.05 | +0.11 (+1.85%) | 5,063,215 |
15 Sep 2023 | CNY | 5.92 | 5.98 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,672,059 |
14 Sep 2023 | CNY | 5.95 | 5.96 | 5.88 | 5.92 | 5.92 | -0.04 (-0.67%) | 3,894,300 |
13 Sep 2023 | CNY | 6.04 | 6.04 | 5.92 | 5.96 | 5.96 | -0.05 (-0.83%) | 3,991,065 |
12 Sep 2023 | CNY | 6.04 | 6.05 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,939,400 |
11 Sep 2023 | CNY | 5.93 | 6.04 | 5.9 | 6.02 | 6.02 | +0.11 (+1.86%) | 5,086,900 |
8 Sep 2023 | CNY | 5.96 | 5.96 | 5.87 | 5.91 | 5.91 | -0.01 (-0.17%) | 3,269,620 |
7 Sep 2023 | CNY | 6.03 | 6.04 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 3,558,712 |
6 Sep 2023 | CNY | 5.9 | 6.02 | 5.85 | 6.01 | 6.01 | +0.11 (+1.86%) | 2,879,000 |
5 Sep 2023 | CNY | 5.93 | 6 | 5.88 | 5.9 | 5.9 | -0.08 (-1.34%) | 2,622,107 |
4 Sep 2023 | CNY | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | +0.15 (+2.57%) | 3,228,020 |
1 Sep 2023 | CNY | 5.81 | 5.91 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 3,628,133 |
31 Aug 2023 | CNY | 5.86 | 5.95 | 5.7 | 5.78 | 5.78 | -0.08 (-1.37%) | 5,223,700 |
30 Aug 2023 | CNY | 5.84 | 5.97 | 5.83 | 5.86 | 5.86 | +0.05 (+0.86%) | 4,946,203 |
29 Aug 2023 | CNY | 5.64 | 5.85 | 5.55 | 5.81 | 5.81 | +0.18 (+3.20%) | 6,329,492 |
28 Aug 2023 | CNY | 5.7 | 5.79 | 5.5 | 5.63 | 5.63 | +0.09 (+1.62%) | 6,795,695 |
25 Aug 2023 | CNY | 5.72 | 5.76 | 5.5 | 5.54 | 5.54 | -0.19 (-3.32%) | 5,643,724 |
24 Aug 2023 | CNY | 5.76 | 5.88 | 5.7 | 5.73 | 5.73 | -0.03 (-0.52%) | 2,893,300 |
23 Aug 2023 | CNY | 5.89 | 5.9 | 5.76 | 5.76 | 5.76 | -0.12 (-2.04%) | 2,876,120 |
22 Aug 2023 | CNY | 5.96 | 6.02 | 5.81 | 5.88 | 5.88 | -0.09 (-1.51%) | 4,495,556 |
21 Aug 2023 | CNY | 6.06 | 6.1 | 5.96 | 5.97 | 5.97 | -0.07 (-1.16%) | 2,846,800 |
18 Aug 2023 | CNY | 6.1 | 6.13 | 6.04 | 6.04 | 6.04 | -0.05 (-0.82%) | 2,318,320 |
17 Aug 2023 | CNY | 6 | 6.1 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 2,330,500 |
16 Aug 2023 | CNY | 6.08 | 6.12 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 2,034,200 |
15 Aug 2023 | CNY | 6.17 | 6.18 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 2,176,368 |