Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,495,900 |
13 Oct 2023 | CNY | 5.56 | 5.56 | 5.42 | 5.44 | 5.44 | -0.12 (-2.16%) | 7,234,000 |
12 Oct 2023 | CNY | 5.53 | 5.57 | 5.5 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,008,640 |
11 Oct 2023 | CNY | 5.54 | 5.55 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 3,444,100 |
10 Oct 2023 | CNY | 5.53 | 5.57 | 5.45 | 5.53 | 5.53 | 0.0 (0.0%) | 7,510,380 |
9 Oct 2023 | CNY | 5.66 | 5.66 | 5.52 | 5.53 | 5.53 | -0.15 (-2.64%) | 11,178,900 |
28 Sep 2023 | CNY | 5.58 | 5.69 | 5.58 | 5.68 | 5.68 | +0.09 (+1.61%) | 10,585,900 |
27 Sep 2023 | CNY | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.02 (-0.36%) | 8,779,910 |
26 Sep 2023 | CNY | 5.57 | 5.69 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 11,776,600 |
25 Sep 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 5,336,900 |
22 Sep 2023 | CNY | 5.56 | 5.62 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,674,820 |
21 Sep 2023 | CNY | 5.6 | 5.73 | 5.57 | 5.58 | 5.58 | -0.04 (-0.71%) | 6,946,800 |
20 Sep 2023 | CNY | 5.61 | 5.68 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 4,878,500 |
19 Sep 2023 | CNY | 5.65 | 5.68 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,749,200 |
18 Sep 2023 | CNY | 5.59 | 5.67 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,612,400 |
15 Sep 2023 | CNY | 5.64 | 5.67 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 5,574,800 |
14 Sep 2023 | CNY | 5.64 | 5.7 | 5.57 | 5.62 | 5.62 | -0.04 (-0.71%) | 8,204,100 |
13 Sep 2023 | CNY | 5.7 | 5.76 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 7,311,700 |
12 Sep 2023 | CNY | 5.74 | 5.76 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 6,650,000 |
11 Sep 2023 | CNY | 5.63 | 5.74 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 8,347,640 |
8 Sep 2023 | CNY | 5.55 | 5.68 | 5.55 | 5.63 | 5.63 | +0.07 (+1.26%) | 6,874,300 |
7 Sep 2023 | CNY | 5.68 | 5.69 | 5.56 | 5.56 | 5.56 | -0.15 (-2.63%) | 9,884,500 |
6 Sep 2023 | CNY | 5.73 | 5.73 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 6,649,600 |
5 Sep 2023 | CNY | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -0.09 (-1.54%) | 7,717,400 |
4 Sep 2023 | CNY | 5.77 | 5.85 | 5.76 | 5.83 | 5.83 | +0.08 (+1.39%) | 7,830,700 |
1 Sep 2023 | CNY | 5.74 | 5.79 | 5.67 | 5.75 | 5.75 | +0.01 (+0.17%) | 7,533,600 |
31 Aug 2023 | CNY | 5.95 | 5.96 | 5.73 | 5.74 | 5.74 | -0.22 (-3.69%) | 15,597,180 |
30 Aug 2023 | CNY | 6.01 | 6.12 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 12,150,800 |
29 Aug 2023 | CNY | 5.95 | 6.09 | 5.88 | 6.06 | 6.06 | +0.06 (+1%) | 18,982,720 |
28 Aug 2023 | CNY | 6.26 | 6.34 | 5.93 | 6 | 6 | -0.06 (-0.99%) | 28,203,310 |