Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.96 | 5.02 | 4.95 | 4.98 | 4.98 | +0.02 (+0.40%) | 6,227,240 |
13 Oct 2023 | CNY | 5.01 | 5.01 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 6,406,510 |
12 Oct 2023 | CNY | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | +0.05 (+1.01%) | 6,107,690 |
11 Oct 2023 | CNY | 5 | 5.02 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 6,868,720 |
10 Oct 2023 | CNY | 5.02 | 5.04 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 7,377,610 |
9 Oct 2023 | CNY | 5.1 | 5.1 | 4.97 | 4.99 | 4.99 | -0.11 (-2.16%) | 9,858,490 |
28 Sep 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 7,277,810 |
27 Sep 2023 | CNY | 5 | 5.07 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 5,853,380 |
26 Sep 2023 | CNY | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 4,425,790 |
25 Sep 2023 | CNY | 5.06 | 5.13 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,447,620 |
22 Sep 2023 | CNY | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 6,573,080 |
21 Sep 2023 | CNY | 5.12 | 5.13 | 5 | 5.01 | 5.01 | -0.11 (-2.15%) | 9,785,620 |
20 Sep 2023 | CNY | 5.06 | 5.18 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 11,782,910 |
19 Sep 2023 | CNY | 5.07 | 5.14 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 8,522,840 |
18 Sep 2023 | CNY | 4.98 | 5.12 | 4.93 | 5.09 | 5.09 | +0.1 (+2.00%) | 13,144,880 |
15 Sep 2023 | CNY | 4.93 | 5.03 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 7,613,380 |
14 Sep 2023 | CNY | 4.98 | 4.98 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,956,590 |
13 Sep 2023 | CNY | 5.03 | 5.04 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 8,711,250 |
12 Sep 2023 | CNY | 5.06 | 5.09 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 7,255,700 |
11 Sep 2023 | CNY | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | +0.03 (+0.60%) | 8,190,940 |
8 Sep 2023 | CNY | 5.05 | 5.08 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 7,652,710 |
7 Sep 2023 | CNY | 5.1 | 5.13 | 5.03 | 5.03 | 5.03 | -0.11 (-2.14%) | 10,750,290 |
6 Sep 2023 | CNY | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 8,323,230 |
5 Sep 2023 | CNY | 5.2 | 5.22 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 8,623,670 |
4 Sep 2023 | CNY | 5.2 | 5.24 | 5.16 | 5.23 | 5.23 | +0.05 (+0.97%) | 12,260,580 |
1 Sep 2023 | CNY | 5.12 | 5.21 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 14,467,340 |
31 Aug 2023 | CNY | 5.16 | 5.17 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 9,703,050 |
30 Aug 2023 | CNY | 5.12 | 5.24 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 14,525,350 |
29 Aug 2023 | CNY | 5.03 | 5.14 | 5.01 | 5.14 | 5.14 | +0.13 (+2.59%) | 16,668,820 |
28 Aug 2023 | CNY | 5.26 | 5.26 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 27,040,310 |