Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 5.52 | 5.83 | 5.42 | 5.8 | 5.8 | +0.32 (+5.84%) | 32,455,188 |
20 Sep 2023 | CNY | 5.42 | 5.58 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 8,101,685 |
19 Sep 2023 | CNY | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 4,315,100 |
18 Sep 2023 | CNY | 5.4 | 5.63 | 5.36 | 5.56 | 5.56 | +0.13 (+2.39%) | 8,552,900 |
15 Sep 2023 | CNY | 5.3 | 5.5 | 5.3 | 5.43 | 5.43 | +0.1 (+1.88%) | 8,157,100 |
14 Sep 2023 | CNY | 5.39 | 5.43 | 5.29 | 5.33 | 5.33 | -0.06 (-1.11%) | 6,645,700 |
13 Sep 2023 | CNY | 5.37 | 5.42 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 6,734,900 |
12 Sep 2023 | CNY | 5.45 | 5.49 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 6,879,900 |
11 Sep 2023 | CNY | 5.6 | 5.67 | 5.42 | 5.49 | 5.49 | -0.16 (-2.83%) | 9,396,900 |
8 Sep 2023 | CNY | 5.58 | 5.68 | 5.55 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,817,700 |
7 Sep 2023 | CNY | 5.7 | 5.79 | 5.6 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,036,400 |
6 Sep 2023 | CNY | 5.81 | 5.86 | 5.69 | 5.71 | 5.71 | -0.16 (-2.73%) | 8,027,199 |
5 Sep 2023 | CNY | 5.72 | 5.88 | 5.64 | 5.87 | 5.87 | +0.1 (+1.73%) | 14,836,000 |
4 Sep 2023 | CNY | 5.61 | 5.79 | 5.59 | 5.77 | 5.77 | +0.18 (+3.22%) | 11,520,100 |
1 Sep 2023 | CNY | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 8,921,900 |
31 Aug 2023 | CNY | 5.69 | 5.79 | 5.57 | 5.58 | 5.58 | -0.13 (-2.28%) | 11,024,500 |
30 Aug 2023 | CNY | 5.82 | 5.84 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 10,704,600 |
29 Aug 2023 | CNY | 5.63 | 5.84 | 5.63 | 5.83 | 5.83 | +0.15 (+2.64%) | 13,681,760 |
28 Aug 2023 | CNY | 5.82 | 5.86 | 5.66 | 5.68 | 5.68 | +0.16 (+2.90%) | 18,323,300 |
25 Aug 2023 | CNY | 5.65 | 5.67 | 5.5 | 5.52 | 5.52 | -0.12 (-2.13%) | 11,025,400 |
24 Aug 2023 | CNY | 5.71 | 5.78 | 5.59 | 5.64 | 5.64 | -0.04 (-0.70%) | 11,854,300 |
23 Aug 2023 | CNY | 5.76 | 5.82 | 5.67 | 5.68 | 5.68 | -0.09 (-1.56%) | 11,187,800 |
22 Aug 2023 | CNY | 5.85 | 5.93 | 5.69 | 5.77 | 5.77 | -0.08 (-1.37%) | 18,543,600 |
21 Aug 2023 | CNY | 5.92 | 6.01 | 5.82 | 5.85 | 5.85 | -0.08 (-1.35%) | 23,829,403 |
18 Aug 2023 | CNY | 5.9 | 6.16 | 5.87 | 5.93 | 5.93 | +0.07 (+1.19%) | 43,562,600 |
17 Aug 2023 | CNY | 5.63 | 5.89 | 5.61 | 5.86 | 5.86 | +0.22 (+3.90%) | 30,891,700 |
16 Aug 2023 | CNY | 5.66 | 5.69 | 5.52 | 5.64 | 5.64 | +0.01 (+0.18%) | 20,849,100 |
15 Aug 2023 | CNY | 5.82 | 5.83 | 5.56 | 5.63 | 5.63 | -0.25 (-4.25%) | 30,817,005 |
14 Aug 2023 | CNY | 5.93 | 5.96 | 5.73 | 5.88 | 5.88 | -0.17 (-2.81%) | 36,762,980 |
11 Aug 2023 | CNY | 6.32 | 6.43 | 6.03 | 6.05 | 6.05 | -0.3 (-4.72%) | 51,886,803 |