Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | CNY | 5.13 | 5.16 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,185,300 |
19 Oct 2023 | CNY | 5.12 | 5.19 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,356,200 |
18 Oct 2023 | CNY | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 1,750,800 |
17 Oct 2023 | CNY | 5.2 | 5.25 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 1,917,700 |
16 Oct 2023 | CNY | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,926,000 |
13 Oct 2023 | CNY | 5.21 | 5.22 | 5.17 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,198,800 |
12 Oct 2023 | CNY | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,889,200 |
11 Oct 2023 | CNY | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,516,700 |
10 Oct 2023 | CNY | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,887,600 |
9 Oct 2023 | CNY | 5.37 | 5.38 | 5.19 | 5.22 | 5.22 | -0.17 (-3.15%) | 5,428,800 |
28 Sep 2023 | CNY | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 2,728,800 |
27 Sep 2023 | CNY | 5.31 | 5.38 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 2,234,300 |
26 Sep 2023 | CNY | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 2,698,400 |
25 Sep 2023 | CNY | 5.38 | 5.45 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,335,100 |
22 Sep 2023 | CNY | 5.32 | 5.41 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 2,847,200 |
21 Sep 2023 | CNY | 5.38 | 5.43 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 1,846,500 |
20 Sep 2023 | CNY | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,515,700 |
19 Sep 2023 | CNY | 5.44 | 5.48 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,533,800 |
18 Sep 2023 | CNY | 5.38 | 5.44 | 5.33 | 5.43 | 5.43 | +0.05 (+0.93%) | 3,021,600 |
15 Sep 2023 | CNY | 5.34 | 5.4 | 5.32 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,268,642 |
14 Sep 2023 | CNY | 5.36 | 5.36 | 5.3 | 5.34 | 5.34 | 0.0 (0.0%) | 2,813,400 |
13 Sep 2023 | CNY | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 1,910,100 |
12 Sep 2023 | CNY | 5.34 | 5.37 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 2,332,300 |
11 Sep 2023 | CNY | 5.29 | 5.37 | 5.27 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,814,300 |
8 Sep 2023 | CNY | 5.31 | 5.33 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 2,720,600 |
7 Sep 2023 | CNY | 5.34 | 5.37 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 2,646,800 |
6 Sep 2023 | CNY | 5.31 | 5.36 | 5.27 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,144,800 |
5 Sep 2023 | CNY | 5.38 | 5.39 | 5.29 | 5.31 | 5.31 | -0.11 (-2.03%) | 5,755,400 |
4 Sep 2023 | CNY | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 6,264,300 |
1 Sep 2023 | CNY | 5.34 | 5.42 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,012,800 |