Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.78 | 4.81 | 4.75 | 4.79 | 4.79 | +0.02 (+0.42%) | 12,132,750 |
13 Oct 2023 | CNY | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 16,132,470 |
12 Oct 2023 | CNY | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 25,724,210 |
11 Oct 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 21,987,880 |
10 Oct 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.84 | 4.84 | -0.07 (-1.43%) | 33,334,180 |
9 Oct 2023 | CNY | 4.96 | 5 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 22,982,820 |
28 Sep 2023 | CNY | 5 | 5.05 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 29,502,520 |
27 Sep 2023 | CNY | 5.04 | 5.07 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 27,768,960 |
26 Sep 2023 | CNY | 5.09 | 5.1 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 24,112,990 |
25 Sep 2023 | CNY | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 20,895,410 |
22 Sep 2023 | CNY | 5.09 | 5.15 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 17,751,140 |
21 Sep 2023 | CNY | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 18,266,400 |
20 Sep 2023 | CNY | 5.13 | 5.14 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 16,320,560 |
19 Sep 2023 | CNY | 5.12 | 5.15 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 22,001,360 |
18 Sep 2023 | CNY | 5.14 | 5.15 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 22,442,900 |
15 Sep 2023 | CNY | 5.18 | 5.2 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 26,427,400 |
14 Sep 2023 | CNY | 5.13 | 5.2 | 5.1 | 5.15 | 5.15 | +0.04 (+0.78%) | 29,444,900 |
13 Sep 2023 | CNY | 5.15 | 5.18 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 26,853,890 |
12 Sep 2023 | CNY | 5.2 | 5.22 | 5.09 | 5.1 | 5.1 | -0.08 (-1.54%) | 25,343,930 |
11 Sep 2023 | CNY | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 32,976,580 |
8 Sep 2023 | CNY | 5.23 | 5.3 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 27,224,860 |
7 Sep 2023 | CNY | 5.33 | 5.34 | 5.23 | 5.26 | 5.26 | -0.07 (-1.31%) | 23,665,050 |
6 Sep 2023 | CNY | 5.54 | 5.54 | 5.19 | 5.33 | 5.33 | -0.24 (-4.31%) | 63,106,240 |
5 Sep 2023 | CNY | 5.61 | 5.65 | 5.46 | 5.57 | 5.57 | -0.05 (-0.89%) | 46,876,750 |
4 Sep 2023 | CNY | 5.51 | 5.78 | 5.45 | 5.62 | 5.62 | +0.06 (+1.08%) | 68,976,020 |
1 Sep 2023 | CNY | 5.67 | 5.77 | 5.47 | 5.56 | 5.56 | -0.14 (-2.46%) | 94,119,070 |
31 Aug 2023 | CNY | 5.64 | 5.77 | 5.62 | 5.7 | 5.7 | +0.01 (+0.18%) | 61,369,360 |
30 Aug 2023 | CNY | 5.55 | 5.75 | 5.5 | 5.69 | 5.69 | +0.07 (+1.25%) | 71,389,740 |
29 Aug 2023 | CNY | 5.22 | 5.74 | 5.2 | 5.62 | 5.62 | +0.32 (+6.04%) | 82,854,750 |
28 Aug 2023 | CNY | 5.39 | 5.49 | 5.16 | 5.3 | 5.3 | +0.17 (+3.31%) | 83,083,790 |