Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | -0.02 (-0.36%) | 11,151,250 |
13 Oct 2023 | CNY | 5.49 | 5.64 | 5.48 | 5.6 | 5.6 | +0.07 (+1.27%) | 17,039,640 |
12 Oct 2023 | CNY | 5.53 | 5.62 | 5.53 | 5.53 | 5.53 | +0.07 (+1.28%) | 15,120,530 |
11 Oct 2023 | CNY | 5.49 | 5.54 | 5.43 | 5.46 | 5.46 | -0.03 (-0.55%) | 11,235,260 |
10 Oct 2023 | CNY | 5.5 | 5.55 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 8,580,200 |
9 Oct 2023 | CNY | 5.52 | 5.53 | 5.44 | 5.51 | 5.51 | -0.04 (-0.72%) | 12,364,740 |
28 Sep 2023 | CNY | 5.58 | 5.62 | 5.55 | 5.55 | 5.55 | -0.02 (-0.36%) | 8,470,800 |
27 Sep 2023 | CNY | 5.63 | 5.66 | 5.56 | 5.57 | 5.57 | -0.05 (-0.89%) | 10,743,900 |
26 Sep 2023 | CNY | 5.66 | 5.71 | 5.61 | 5.62 | 5.62 | -0.05 (-0.88%) | 10,841,600 |
25 Sep 2023 | CNY | 5.6 | 5.72 | 5.59 | 5.67 | 5.67 | +0.05 (+0.89%) | 17,856,530 |
22 Sep 2023 | CNY | 5.56 | 5.63 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 15,827,380 |
21 Sep 2023 | CNY | 5.61 | 5.62 | 5.53 | 5.58 | 5.58 | -0.04 (-0.71%) | 12,192,060 |
20 Sep 2023 | CNY | 5.55 | 5.66 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 17,375,040 |
19 Sep 2023 | CNY | 5.51 | 5.57 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 11,571,960 |
18 Sep 2023 | CNY | 5.58 | 5.6 | 5.47 | 5.53 | 5.53 | -0.06 (-1.07%) | 17,240,920 |
15 Sep 2023 | CNY | 5.55 | 5.69 | 5.54 | 5.59 | 5.59 | +0.07 (+1.27%) | 23,192,380 |
14 Sep 2023 | CNY | 5.5 | 5.57 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 14,260,430 |
13 Sep 2023 | CNY | 5.63 | 5.69 | 5.49 | 5.51 | 5.51 | +0.05 (+0.92%) | 20,742,720 |
12 Sep 2023 | CNY | 5.52 | 5.52 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 5,531,400 |
11 Sep 2023 | CNY | 5.51 | 5.56 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 8,103,700 |
8 Sep 2023 | CNY | 5.44 | 5.52 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 8,753,860 |
7 Sep 2023 | CNY | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 8,648,000 |
6 Sep 2023 | CNY | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 6,821,100 |
5 Sep 2023 | CNY | 5.54 | 5.54 | 5.4 | 5.43 | 5.43 | -0.11 (-1.99%) | 12,640,900 |
4 Sep 2023 | CNY | 5.43 | 5.6 | 5.43 | 5.54 | 5.54 | +0.13 (+2.40%) | 19,702,760 |
1 Sep 2023 | CNY | 5.38 | 5.5 | 5.36 | 5.41 | 5.41 | +0.06 (+1.12%) | 13,961,060 |
31 Aug 2023 | CNY | 5.41 | 5.42 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 10,020,080 |
30 Aug 2023 | CNY | 5.5 | 5.5 | 5.38 | 5.38 | 5.38 | -0.12 (-2.18%) | 18,652,990 |
29 Aug 2023 | CNY | 5.63 | 5.63 | 5.43 | 5.5 | 5.5 | -0.1 (-1.79%) | 22,123,200 |
28 Aug 2023 | CNY | 5.81 | 5.89 | 5.57 | 5.6 | 5.6 | +0.07 (+1.27%) | 18,971,720 |