Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.08 | 5.14 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 3,238,000 |
13 Oct 2023 | CNY | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 4,155,800 |
12 Oct 2023 | CNY | 5.14 | 5.17 | 5.13 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,557,500 |
11 Oct 2023 | CNY | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 2,973,800 |
10 Oct 2023 | CNY | 5.12 | 5.17 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 3,464,100 |
9 Oct 2023 | CNY | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -0.11 (-2.10%) | 6,438,100 |
28 Sep 2023 | CNY | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,608,800 |
27 Sep 2023 | CNY | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,149,860 |
26 Sep 2023 | CNY | 5.2 | 5.27 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,819,000 |
25 Sep 2023 | CNY | 5.22 | 5.26 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 3,059,200 |
22 Sep 2023 | CNY | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 3,664,600 |
21 Sep 2023 | CNY | 5.23 | 5.25 | 5.19 | 5.19 | 5.19 | -0.04 (-0.76%) | 3,854,100 |
20 Sep 2023 | CNY | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,713,300 |
19 Sep 2023 | CNY | 5.25 | 5.29 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 4,726,800 |
18 Sep 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 4,576,100 |
15 Sep 2023 | CNY | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 4,936,700 |
14 Sep 2023 | CNY | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | +0.01 (+0.19%) | 5,540,400 |
13 Sep 2023 | CNY | 5.23 | 5.27 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 7,055,700 |
12 Sep 2023 | CNY | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 5,649,100 |
11 Sep 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 6,501,000 |
8 Sep 2023 | CNY | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 6,048,800 |
7 Sep 2023 | CNY | 5.18 | 5.19 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,417,500 |
6 Sep 2023 | CNY | 5.19 | 5.2 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,885,400 |
5 Sep 2023 | CNY | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -0.05 (-0.95%) | 6,705,100 |
4 Sep 2023 | CNY | 5.21 | 5.26 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 7,738,900 |
1 Sep 2023 | CNY | 5.18 | 5.2 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 7,074,800 |
31 Aug 2023 | CNY | 5.28 | 5.28 | 5.15 | 5.17 | 5.17 | -0.1 (-1.90%) | 13,248,900 |
30 Aug 2023 | CNY | 5.49 | 5.5 | 5.26 | 5.27 | 5.27 | -0.24 (-4.36%) | 22,599,500 |
29 Aug 2023 | CNY | 5.55 | 5.6 | 5.46 | 5.51 | 5.51 | -0.05 (-0.90%) | 14,555,310 |
28 Aug 2023 | CNY | 5.72 | 5.77 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 17,355,300 |