Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,954,200 |
19 Sep 2023 | CNY | 5.25 | 5.25 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,161,400 |
18 Sep 2023 | CNY | 5.16 | 5.25 | 5.13 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,589,305 |
15 Sep 2023 | CNY | 5.18 | 5.2 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 2,968,800 |
14 Sep 2023 | CNY | 5.16 | 5.21 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 3,129,607 |
13 Sep 2023 | CNY | 5.18 | 5.21 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,574,379 |
12 Sep 2023 | CNY | 5.18 | 5.19 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,049,385 |
11 Sep 2023 | CNY | 5.2 | 5.25 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,059,751 |
8 Sep 2023 | CNY | 5.15 | 5.22 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 4,887,000 |
7 Sep 2023 | CNY | 5.23 | 5.23 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 3,030,300 |
6 Sep 2023 | CNY | 5.16 | 5.23 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 2,276,641 |
5 Sep 2023 | CNY | 5.18 | 5.19 | 5.1 | 5.18 | 5.18 | 0.0 (0.0%) | 3,309,341 |
4 Sep 2023 | CNY | 4.99 | 5.18 | 4.93 | 5.18 | 5.18 | +0.22 (+4.44%) | 6,562,000 |
1 Sep 2023 | CNY | 5.06 | 5.06 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 2,826,900 |
31 Aug 2023 | CNY | 5.11 | 5.13 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 3,016,293 |
30 Aug 2023 | CNY | 5.09 | 5.12 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 3,500,000 |
29 Aug 2023 | CNY | 4.99 | 5.09 | 4.98 | 5.07 | 5.07 | +0.1 (+2.01%) | 4,013,800 |
28 Aug 2023 | CNY | 5.14 | 5.15 | 4.96 | 4.97 | 4.97 | +0.12 (+2.47%) | 5,146,800 |
25 Aug 2023 | CNY | 4.88 | 5.01 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 2,884,601 |
24 Aug 2023 | CNY | 4.93 | 4.96 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 2,933,100 |
23 Aug 2023 | CNY | 4.95 | 5.03 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 4,466,001 |
22 Aug 2023 | CNY | 5.13 | 5.13 | 4.87 | 4.97 | 4.97 | -0.13 (-2.55%) | 5,613,200 |
21 Aug 2023 | CNY | 5.13 | 5.3 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 5,368,846 |
18 Aug 2023 | CNY | 5.1 | 5.2 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,903,600 |
17 Aug 2023 | CNY | 5.08 | 5.15 | 4.96 | 5.14 | 5.14 | +0.08 (+1.58%) | 2,891,800 |
16 Aug 2023 | CNY | 4.96 | 5.14 | 4.96 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,060,178 |
15 Aug 2023 | CNY | 5.1 | 5.1 | 5.01 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,925,101 |
14 Aug 2023 | CNY | 5 | 5.1 | 4.97 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,345,900 |
11 Aug 2023 | CNY | 5.15 | 5.17 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 2,752,501 |
10 Aug 2023 | CNY | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 2,231,500 |