Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 5.78 | 5.79 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 5,417,700 |
19 Sep 2023 | CNY | 5.79 | 5.81 | 5.72 | 5.8 | 5.8 | 0.0 (0.0%) | 4,408,300 |
18 Sep 2023 | CNY | 5.71 | 5.82 | 5.65 | 5.8 | 5.8 | +0.09 (+1.58%) | 4,051,000 |
15 Sep 2023 | CNY | 5.73 | 5.76 | 5.7 | 5.71 | 5.71 | -0.02 (-0.35%) | 3,722,806 |
14 Sep 2023 | CNY | 5.73 | 5.8 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,697,300 |
13 Sep 2023 | CNY | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 3,822,100 |
12 Sep 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.77 | 5.77 | +0.03 (+0.52%) | 4,509,400 |
11 Sep 2023 | CNY | 5.74 | 5.79 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,798,700 |
8 Sep 2023 | CNY | 5.72 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 4,324,100 |
7 Sep 2023 | CNY | 5.81 | 5.84 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 4,610,400 |
6 Sep 2023 | CNY | 5.83 | 5.83 | 5.73 | 5.8 | 5.8 | -0.02 (-0.34%) | 3,722,800 |
5 Sep 2023 | CNY | 5.82 | 5.86 | 5.79 | 5.82 | 5.82 | -0.02 (-0.34%) | 4,819,401 |
4 Sep 2023 | CNY | 5.81 | 5.91 | 5.73 | 5.84 | 5.84 | +0.1 (+1.74%) | 6,516,100 |
1 Sep 2023 | CNY | 5.81 | 5.82 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 4,434,200 |
31 Aug 2023 | CNY | 5.88 | 5.88 | 5.69 | 5.73 | 5.73 | -0.11 (-1.88%) | 6,696,500 |
30 Aug 2023 | CNY | 5.8 | 5.93 | 5.78 | 5.84 | 5.84 | +0.09 (+1.57%) | 13,296,997 |
29 Aug 2023 | CNY | 5.37 | 5.78 | 5.3 | 5.75 | 5.75 | +0.42 (+7.88%) | 13,304,800 |
28 Aug 2023 | CNY | 5.35 | 5.49 | 5.33 | 5.33 | 5.33 | +0.15 (+2.90%) | 8,343,700 |
25 Aug 2023 | CNY | 5.22 | 5.33 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 4,537,400 |
24 Aug 2023 | CNY | 5.36 | 5.4 | 5.21 | 5.26 | 5.26 | -0.1 (-1.87%) | 6,390,200 |
23 Aug 2023 | CNY | 5.44 | 5.45 | 5.34 | 5.36 | 5.36 | -0.09 (-1.65%) | 3,574,700 |
22 Aug 2023 | CNY | 5.48 | 5.56 | 5.35 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,829,800 |
21 Aug 2023 | CNY | 5.6 | 5.66 | 5.48 | 5.48 | 5.48 | -0.1 (-1.79%) | 5,066,000 |
18 Aug 2023 | CNY | 5.59 | 5.67 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 7,745,200 |
17 Aug 2023 | CNY | 5.32 | 5.59 | 5.28 | 5.59 | 5.59 | +0.27 (+5.08%) | 8,992,801 |
16 Aug 2023 | CNY | 5.35 | 5.38 | 5.28 | 5.32 | 5.32 | -0.06 (-1.12%) | 2,950,700 |
15 Aug 2023 | CNY | 5.36 | 5.43 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 3,706,400 |
14 Aug 2023 | CNY | 5.35 | 5.38 | 5.28 | 5.36 | 5.36 | +0.01 (+0.19%) | 3,307,044 |
11 Aug 2023 | CNY | 5.44 | 5.46 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 3,864,900 |
10 Aug 2023 | CNY | 5.39 | 5.46 | 5.38 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,260,600 |