Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.46 | 5.51 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 17,477,790 |
13 Oct 2023 | CNY | 5.44 | 5.52 | 5.39 | 5.48 | 5.48 | 0.0 (0.0%) | 20,950,670 |
12 Oct 2023 | CNY | 5.51 | 5.53 | 5.44 | 5.48 | 5.48 | +0.06 (+1.11%) | 23,552,170 |
11 Oct 2023 | CNY | 5.47 | 5.51 | 5.41 | 5.42 | 5.42 | -0.05 (-0.91%) | 21,530,460 |
10 Oct 2023 | CNY | 5.48 | 5.52 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 20,451,820 |
9 Oct 2023 | CNY | 5.72 | 5.73 | 5.44 | 5.48 | 5.48 | -0.28 (-4.86%) | 42,589,330 |
28 Sep 2023 | CNY | 5.82 | 5.86 | 5.71 | 5.76 | 5.76 | -0.07 (-1.20%) | 34,763,610 |
27 Sep 2023 | CNY | 5.85 | 5.89 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 34,995,020 |
26 Sep 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.87 | 5.87 | -0.05 (-0.84%) | 37,404,810 |
25 Sep 2023 | CNY | 6.1 | 6.12 | 5.91 | 5.92 | 5.92 | -0.21 (-3.43%) | 66,461,160 |
22 Sep 2023 | CNY | 5.78 | 6.15 | 5.78 | 6.13 | 6.13 | +0.33 (+5.69%) | 107,628,140 |
21 Sep 2023 | CNY | 5.76 | 5.93 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 47,075,140 |
20 Sep 2023 | CNY | 5.82 | 5.92 | 5.76 | 5.81 | 5.81 | -0.09 (-1.53%) | 58,828,840 |
19 Sep 2023 | CNY | 5.67 | 6.05 | 5.65 | 5.9 | 5.9 | +0.22 (+3.87%) | 100,826,340 |
18 Sep 2023 | CNY | 5.65 | 5.71 | 5.58 | 5.68 | 5.68 | -0.02 (-0.35%) | 22,680,340 |
15 Sep 2023 | CNY | 5.7 | 5.76 | 5.63 | 5.7 | 5.7 | +0.02 (+0.35%) | 35,465,980 |
14 Sep 2023 | CNY | 5.66 | 5.7 | 5.59 | 5.68 | 5.68 | -0.05 (-0.87%) | 40,135,520 |
13 Sep 2023 | CNY | 5.66 | 5.82 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 60,996,730 |
12 Sep 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.66 | 5.66 | -0.07 (-1.22%) | 25,039,450 |
11 Sep 2023 | CNY | 5.64 | 5.77 | 5.55 | 5.73 | 5.73 | +0.1 (+1.78%) | 43,599,430 |
8 Sep 2023 | CNY | 5.59 | 5.65 | 5.52 | 5.63 | 5.63 | 0.0 (0.0%) | 33,258,540 |
7 Sep 2023 | CNY | 5.57 | 5.64 | 5.55 | 5.63 | 5.63 | +0.04 (+0.72%) | 41,318,370 |
6 Sep 2023 | CNY | 5.61 | 5.62 | 5.55 | 5.59 | 5.59 | -0.03 (-0.53%) | 26,174,140 |
5 Sep 2023 | CNY | 5.66 | 5.67 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 39,027,130 |
4 Sep 2023 | CNY | 5.73 | 5.75 | 5.65 | 5.69 | 5.69 | -0.02 (-0.35%) | 45,811,800 |
1 Sep 2023 | CNY | 5.9 | 5.92 | 5.69 | 5.71 | 5.71 | -0.15 (-2.56%) | 46,164,420 |
31 Aug 2023 | CNY | 6.06 | 6.09 | 5.84 | 5.86 | 5.86 | -0.26 (-4.25%) | 57,533,420 |
30 Aug 2023 | CNY | 6.28 | 6.3 | 6.05 | 6.12 | 6.12 | -0.26 (-4.08%) | 81,019,330 |
29 Aug 2023 | CNY | 6.35 | 6.5 | 6.19 | 6.38 | 6.38 | -0.13 (-2.00%) | 126,071,830 |
28 Aug 2023 | CNY | 6.83 | 6.83 | 6.47 | 6.51 | 6.51 | +0.3 (+4.83%) | 190,523,440 |