Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.94 | 6.02 | 5.91 | 5.98 | 5.98 | +0.02 (+0.34%) | 3,193,900 |
13 Oct 2023 | CNY | 5.99 | 6.07 | 5.94 | 5.96 | 5.96 | -0.03 (-0.50%) | 5,148,690 |
12 Oct 2023 | CNY | 5.86 | 6 | 5.78 | 5.99 | 5.99 | +0.16 (+2.74%) | 5,560,120 |
11 Oct 2023 | CNY | 5.92 | 5.93 | 5.8 | 5.83 | 5.83 | -0.08 (-1.35%) | 3,932,900 |
10 Oct 2023 | CNY | 5.89 | 5.93 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 3,574,800 |
9 Oct 2023 | CNY | 5.79 | 5.93 | 5.79 | 5.88 | 5.88 | +0.07 (+1.20%) | 3,936,820 |
28 Sep 2023 | CNY | 5.68 | 5.88 | 5.67 | 5.81 | 5.81 | +0.14 (+2.47%) | 5,034,840 |
27 Sep 2023 | CNY | 5.88 | 5.88 | 5.66 | 5.67 | 5.67 | -0.21 (-3.57%) | 5,688,700 |
26 Sep 2023 | CNY | 5.83 | 5.94 | 5.79 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,559,790 |
25 Sep 2023 | CNY | 5.75 | 5.88 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 5,019,200 |
22 Sep 2023 | CNY | 5.63 | 5.78 | 5.61 | 5.76 | 5.76 | +0.14 (+2.49%) | 3,510,330 |
21 Sep 2023 | CNY | 5.76 | 5.79 | 5.6 | 5.62 | 5.62 | -0.13 (-2.26%) | 4,798,910 |
20 Sep 2023 | CNY | 5.85 | 5.89 | 5.74 | 5.75 | 5.75 | -0.12 (-2.04%) | 3,785,080 |
19 Sep 2023 | CNY | 6 | 6 | 5.84 | 5.87 | 5.87 | -0.15 (-2.49%) | 5,913,800 |
18 Sep 2023 | CNY | 5.78 | 6.14 | 5.7 | 6.02 | 6.02 | +0.3 (+5.24%) | 13,301,110 |
15 Sep 2023 | CNY | 5.78 | 5.8 | 5.68 | 5.72 | 5.72 | -0.01 (-0.17%) | 4,409,250 |
14 Sep 2023 | CNY | 5.85 | 5.88 | 5.71 | 5.73 | 5.73 | -0.14 (-2.39%) | 4,195,000 |
13 Sep 2023 | CNY | 6.06 | 6.09 | 5.82 | 5.87 | 5.87 | -0.21 (-3.45%) | 5,731,500 |
12 Sep 2023 | CNY | 6.1 | 6.13 | 6.04 | 6.08 | 6.08 | +0.03 (+0.50%) | 4,131,660 |
11 Sep 2023 | CNY | 5.92 | 6.06 | 5.82 | 6.05 | 6.05 | +0.15 (+2.54%) | 6,441,970 |
8 Sep 2023 | CNY | 5.87 | 5.93 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,495,800 |
7 Sep 2023 | CNY | 6.07 | 6.1 | 5.88 | 5.88 | 5.88 | -0.28 (-4.55%) | 11,872,610 |
6 Sep 2023 | CNY | 6.06 | 6.5 | 6.01 | 6.16 | 6.16 | +0.12 (+1.99%) | 17,125,190 |
5 Sep 2023 | CNY | 6.1 | 6.13 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,398,910 |
4 Sep 2023 | CNY | 6.05 | 6.09 | 5.94 | 6.08 | 6.08 | +0.03 (+0.50%) | 4,342,440 |
1 Sep 2023 | CNY | 6.07 | 6.09 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 3,434,400 |
31 Aug 2023 | CNY | 6.09 | 6.1 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 4,158,780 |
30 Aug 2023 | CNY | 6.07 | 6.17 | 6.03 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,734,030 |
29 Aug 2023 | CNY | 5.86 | 6.08 | 5.78 | 6.05 | 6.05 | +0.24 (+4.13%) | 7,458,150 |
28 Aug 2023 | CNY | 6.01 | 6.01 | 5.79 | 5.81 | 5.81 | +0.1 (+1.75%) | 6,617,100 |