Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 5.82 | 5.86 | 5.71 | 5.76 | 5.76 | -0.07 (-1.20%) | 34,763,605 |
27 Sep 2023 | CNY | 5.85 | 5.89 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 34,995,018 |
26 Sep 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.87 | 5.87 | -0.05 (-0.84%) | 37,404,811 |
25 Sep 2023 | CNY | 6.1 | 6.12 | 5.91 | 5.92 | 5.92 | -0.21 (-3.43%) | 66,461,155 |
22 Sep 2023 | CNY | 5.78 | 6.15 | 5.78 | 6.13 | 6.13 | +0.33 (+5.69%) | 107,628,143 |
21 Sep 2023 | CNY | 5.76 | 5.93 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 47,075,135 |
20 Sep 2023 | CNY | 5.82 | 5.92 | 5.76 | 5.81 | 5.81 | -0.09 (-1.53%) | 58,828,844 |
19 Sep 2023 | CNY | 5.67 | 6.05 | 5.65 | 5.9 | 5.9 | +0.22 (+3.87%) | 100,826,339 |
18 Sep 2023 | CNY | 5.65 | 5.71 | 5.58 | 5.68 | 5.68 | -0.02 (-0.35%) | 22,680,341 |
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%) | 40,135,517 |
13 Sep 2023 | CNY | 5.66 | 5.82 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 60,996,725 |
12 Sep 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.66 | 5.66 | -0.07 (-1.22%) | 25,039,454 |
11 Sep 2023 | CNY | 5.64 | 5.77 | 5.55 | 5.73 | 5.73 | +0.1 (+1.78%) | 43,599,433 |
8 Sep 2023 | CNY | 5.59 | 5.65 | 5.52 | 5.63 | 5.63 | 0.0 (0.0%) | 33,258,536 |
7 Sep 2023 | CNY | 5.57 | 5.64 | 5.55 | 5.63 | 5.63 | +0.04 (+0.72%) | 41,318,372 |
6 Sep 2023 | CNY | 5.61 | 5.62 | 5.55 | 5.59 | 5.59 | -0.03 (-0.53%) | 26,174,144 |
5 Sep 2023 | CNY | 5.66 | 5.67 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 39,027,134 |
4 Sep 2023 | CNY | 5.73 | 5.75 | 5.65 | 5.69 | 5.69 | -0.02 (-0.35%) | 45,811,801 |
1 Sep 2023 | CNY | 5.9 | 5.92 | 5.69 | 5.71 | 5.71 | -0.15 (-2.56%) | 46,164,417 |
31 Aug 2023 | CNY | 6.06 | 6.09 | 5.84 | 5.86 | 5.86 | -0.26 (-4.25%) | 57,533,416 |
30 Aug 2023 | CNY | 6.28 | 6.3 | 6.05 | 6.12 | 6.12 | -0.26 (-4.08%) | 81,019,332 |
29 Aug 2023 | CNY | 6.35 | 6.5 | 6.19 | 6.38 | 6.38 | -0.13 (-2.00%) | 126,071,825 |
28 Aug 2023 | CNY | 6.83 | 6.83 | 6.47 | 6.51 | 6.51 | +0.3 (+4.83%) | 190,523,444 |
25 Aug 2023 | CNY | 6 | 6.35 | 6 | 6.21 | 6.21 | +0.18 (+2.99%) | 87,742,881 |
24 Aug 2023 | CNY | 5.99 | 6.15 | 5.95 | 6.03 | 6.03 | +0.09 (+1.52%) | 49,305,820 |
23 Aug 2023 | CNY | 6.1 | 6.11 | 5.92 | 5.94 | 5.94 | -0.25 (-4.04%) | 59,516,573 |
22 Aug 2023 | CNY | 6.15 | 6.3 | 6.05 | 6.19 | 6.19 | +0.05 (+0.81%) | 64,005,753 |
21 Aug 2023 | CNY | 6.18 | 6.32 | 6.13 | 6.14 | 6.14 | -0.08 (-1.29%) | 54,204,581 |
18 Aug 2023 | CNY | 6.38 | 6.55 | 6.2 | 6.22 | 6.22 | -0.2 (-3.12%) | 66,117,674 |