Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 5.68 | 5.76 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 12,443,844 |
22 Sep 2023 | CNY | 5.54 | 5.67 | 5.5 | 5.65 | 5.65 | +0.13 (+2.36%) | 15,913,900 |
21 Sep 2023 | CNY | 5.58 | 5.6 | 5.49 | 5.52 | 5.52 | -0.08 (-1.43%) | 10,740,700 |
20 Sep 2023 | CNY | 5.57 | 5.64 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 12,304,000 |
19 Sep 2023 | CNY | 5.63 | 5.75 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 17,711,300 |
18 Sep 2023 | CNY | 5.5 | 5.72 | 5.45 | 5.63 | 5.63 | +0.1 (+1.81%) | 24,238,244 |
15 Sep 2023 | CNY | 5.5 | 5.61 | 5.48 | 5.53 | 5.53 | +0.06 (+1.10%) | 15,828,800 |
14 Sep 2023 | CNY | 5.53 | 5.55 | 5.41 | 5.47 | 5.47 | -0.11 (-1.97%) | 18,701,400 |
13 Sep 2023 | CNY | 5.49 | 5.65 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 27,044,644 |
12 Sep 2023 | CNY | 5.6 | 5.63 | 5.47 | 5.48 | 5.48 | -0.11 (-1.97%) | 15,087,700 |
11 Sep 2023 | CNY | 5.48 | 5.63 | 5.45 | 5.59 | 5.59 | +0.11 (+2.01%) | 25,068,144 |
8 Sep 2023 | CNY | 5.87 | 5.87 | 5.43 | 5.48 | 5.48 | -0.44 (-7.43%) | 34,073,477 |
7 Sep 2023 | CNY | 5.9 | 5.98 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 25,177,270 |
6 Sep 2023 | CNY | 6.03 | 6.13 | 5.85 | 5.88 | 5.88 | -0.24 (-3.92%) | 35,739,100 |
5 Sep 2023 | CNY | 6.29 | 6.31 | 6.07 | 6.12 | 6.12 | -0.25 (-3.92%) | 44,076,300 |
4 Sep 2023 | CNY | 6.63 | 6.63 | 6.29 | 6.37 | 6.37 | -0.24 (-3.63%) | 75,093,214 |
1 Sep 2023 | CNY | 6.12 | 6.61 | 6.05 | 6.61 | 6.61 | +0.6 (+9.98%) | 54,717,300 |
31 Aug 2023 | CNY | 5.97 | 6.12 | 5.88 | 6.01 | 6.01 | +0.01 (+0.17%) | 21,468,657 |
30 Aug 2023 | CNY | 6.12 | 6.12 | 5.93 | 6 | 6 | -0.08 (-1.32%) | 19,151,900 |
29 Aug 2023 | CNY | 5.82 | 6.08 | 5.82 | 6.08 | 6.08 | +0.17 (+2.88%) | 18,335,700 |
28 Aug 2023 | CNY | 6.21 | 6.23 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 16,469,500 |
25 Aug 2023 | CNY | 5.98 | 6.08 | 5.83 | 5.88 | 5.88 | -0.15 (-2.49%) | 15,214,977 |
24 Aug 2023 | CNY | 6.09 | 6.11 | 5.92 | 6.03 | 6.03 | -0.02 (-0.33%) | 13,009,200 |
23 Aug 2023 | CNY | 6.13 | 6.18 | 6.03 | 6.05 | 6.05 | -0.14 (-2.26%) | 16,000,900 |
22 Aug 2023 | CNY | 6.1 | 6.24 | 6.07 | 6.19 | 6.19 | +0.09 (+1.48%) | 18,607,400 |
21 Aug 2023 | CNY | 6 | 6.21 | 5.92 | 6.1 | 6.1 | +0.07 (+1.16%) | 23,377,370 |
18 Aug 2023 | CNY | 6.17 | 6.21 | 6.02 | 6.03 | 6.03 | -0.14 (-2.27%) | 32,068,400 |
17 Aug 2023 | CNY | 6.07 | 6.35 | 6.06 | 6.17 | 6.17 | -0.13 (-2.06%) | 43,185,957 |
16 Aug 2023 | CNY | 6.72 | 6.78 | 6.28 | 6.3 | 6.3 | -0.68 (-9.74%) | 63,756,697 |
15 Aug 2023 | CNY | 6.54 | 7.06 | 6.54 | 6.98 | 6.98 | +0.25 (+3.71%) | 79,565,274 |