Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 5.59 | 5.59 | 5.41 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,461,600 |
28 Sep 2023 | CNY | 5.46 | 5.57 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 2,538,200 |
27 Sep 2023 | CNY | 5.37 | 5.5 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 2,291,840 |
26 Sep 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 1,826,540 |
25 Sep 2023 | CNY | 5.56 | 5.58 | 5.43 | 5.44 | 5.44 | -0.11 (-1.98%) | 1,669,200 |
22 Sep 2023 | CNY | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | +0.1 (+1.83%) | 2,017,540 |
21 Sep 2023 | CNY | 5.48 | 5.51 | 5.41 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,767,600 |
20 Sep 2023 | CNY | 5.52 | 5.55 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 1,477,700 |
19 Sep 2023 | CNY | 5.63 | 5.63 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 2,396,160 |
18 Sep 2023 | CNY | 5.44 | 5.63 | 5.43 | 5.61 | 5.61 | +0.14 (+2.56%) | 3,908,480 |
15 Sep 2023 | CNY | 5.43 | 5.5 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,907,000 |
14 Sep 2023 | CNY | 5.5 | 5.51 | 5.37 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,435,680 |
13 Sep 2023 | CNY | 5.52 | 5.56 | 5.46 | 5.48 | 5.48 | -0.05 (-0.90%) | 2,318,060 |
12 Sep 2023 | CNY | 5.56 | 5.58 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,457,500 |
11 Sep 2023 | CNY | 5.65 | 5.65 | 5.54 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,864,400 |
8 Sep 2023 | CNY | 5.59 | 5.63 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 3,100,020 |
7 Sep 2023 | CNY | 5.63 | 5.69 | 5.54 | 5.56 | 5.56 | -0.09 (-1.59%) | 3,174,380 |
6 Sep 2023 | CNY | 5.66 | 5.69 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 2,307,920 |
5 Sep 2023 | CNY | 5.65 | 5.68 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 2,061,200 |
4 Sep 2023 | CNY | 5.63 | 5.67 | 5.53 | 5.66 | 5.66 | +0.07 (+1.25%) | 2,897,220 |
1 Sep 2023 | CNY | 5.61 | 5.64 | 5.53 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,407,800 |
31 Aug 2023 | CNY | 5.58 | 5.62 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 2,936,300 |
30 Aug 2023 | CNY | 5.48 | 5.6 | 5.46 | 5.56 | 5.56 | +0.12 (+2.21%) | 3,192,840 |
29 Aug 2023 | CNY | 5.34 | 5.48 | 5.31 | 5.44 | 5.44 | +0.1 (+1.87%) | 2,696,600 |
28 Aug 2023 | CNY | 5.4 | 5.49 | 5.22 | 5.34 | 5.34 | +0.15 (+2.89%) | 5,665,700 |
25 Aug 2023 | CNY | 5.19 | 5.32 | 5.14 | 5.19 | 5.19 | -0.01 (-0.19%) | 2,419,300 |
24 Aug 2023 | CNY | 5.29 | 5.4 | 5.17 | 5.2 | 5.2 | -0.09 (-1.70%) | 2,827,400 |
23 Aug 2023 | CNY | 5.4 | 5.42 | 5.22 | 5.29 | 5.29 | -0.02 (-0.38%) | 4,013,540 |
22 Aug 2023 | CNY | 5.51 | 5.51 | 5.25 | 5.31 | 5.31 | -0.15 (-2.75%) | 3,350,200 |
21 Aug 2023 | CNY | 5.54 | 5.59 | 5.35 | 5.46 | 5.46 | -0.06 (-1.09%) | 3,061,700 |