Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 7,163,720 |
13 Oct 2023 | CNY | 5.78 | 5.82 | 5.73 | 5.76 | 5.76 | -0.05 (-0.86%) | 6,042,000 |
12 Oct 2023 | CNY | 5.77 | 5.83 | 5.73 | 5.81 | 5.81 | +0.05 (+0.87%) | 6,910,900 |
11 Oct 2023 | CNY | 5.76 | 5.85 | 5.73 | 5.76 | 5.76 | +0.02 (+0.35%) | 7,914,200 |
10 Oct 2023 | CNY | 5.88 | 5.92 | 5.72 | 5.74 | 5.74 | -0.14 (-2.38%) | 12,704,610 |
9 Oct 2023 | CNY | 5.91 | 6.02 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 15,607,700 |
28 Sep 2023 | CNY | 5.75 | 5.98 | 5.71 | 5.94 | 5.94 | +0.2 (+3.48%) | 16,807,500 |
27 Sep 2023 | CNY | 5.71 | 5.77 | 5.63 | 5.74 | 5.74 | +0.04 (+0.70%) | 12,757,640 |
26 Sep 2023 | CNY | 5.88 | 5.88 | 5.7 | 5.7 | 5.7 | -0.19 (-3.23%) | 16,174,500 |
25 Sep 2023 | CNY | 6.08 | 6.15 | 5.85 | 5.89 | 5.89 | -0.24 (-3.92%) | 29,725,220 |
22 Sep 2023 | CNY | 6.19 | 6.44 | 6.08 | 6.13 | 6.13 | +0.28 (+4.79%) | 42,480,260 |
21 Sep 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.85 | 5.85 | -0.03 (-0.51%) | 6,114,800 |
20 Sep 2023 | CNY | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 5,910,300 |
19 Sep 2023 | CNY | 5.94 | 5.97 | 5.87 | 5.9 | 5.9 | -0.07 (-1.17%) | 5,993,110 |
18 Sep 2023 | CNY | 5.96 | 6.03 | 5.85 | 5.97 | 5.97 | -0.02 (-0.33%) | 5,700,200 |
15 Sep 2023 | CNY | 6.01 | 6.03 | 5.95 | 5.99 | 5.99 | -0.02 (-0.33%) | 6,243,900 |
14 Sep 2023 | CNY | 6.11 | 6.11 | 5.96 | 6.01 | 6.01 | -0.07 (-1.15%) | 6,051,100 |
13 Sep 2023 | CNY | 6.13 | 6.18 | 6.02 | 6.08 | 6.08 | -0.08 (-1.30%) | 6,598,800 |
12 Sep 2023 | CNY | 6.15 | 6.18 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 6,646,700 |
11 Sep 2023 | CNY | 6.17 | 6.2 | 6.12 | 6.15 | 6.15 | -0.04 (-0.65%) | 7,255,700 |
8 Sep 2023 | CNY | 6.12 | 6.21 | 6.1 | 6.19 | 6.19 | +0.02 (+0.32%) | 5,197,610 |
7 Sep 2023 | CNY | 6.33 | 6.33 | 6.17 | 6.17 | 6.17 | -0.17 (-2.68%) | 8,317,230 |
6 Sep 2023 | CNY | 6.31 | 6.37 | 6.22 | 6.34 | 6.34 | +0.03 (+0.48%) | 10,767,700 |
5 Sep 2023 | CNY | 6.21 | 6.38 | 6.19 | 6.31 | 6.31 | +0.09 (+1.45%) | 17,372,300 |
4 Sep 2023 | CNY | 6.16 | 6.22 | 6.12 | 6.22 | 6.22 | +0.07 (+1.14%) | 9,296,930 |
1 Sep 2023 | CNY | 6.09 | 6.18 | 6.08 | 6.15 | 6.15 | +0.07 (+1.15%) | 7,920,600 |
31 Aug 2023 | CNY | 6.13 | 6.16 | 6.07 | 6.08 | 6.08 | -0.05 (-0.82%) | 7,094,800 |
30 Aug 2023 | CNY | 6.12 | 6.21 | 6.1 | 6.13 | 6.13 | +0.01 (+0.16%) | 9,778,500 |
29 Aug 2023 | CNY | 5.91 | 6.13 | 5.83 | 6.12 | 6.12 | +0.17 (+2.86%) | 14,193,420 |
28 Aug 2023 | CNY | 6.2 | 6.25 | 5.94 | 5.95 | 5.95 | +0.03 (+0.51%) | 17,945,780 |