Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 5.97 | 5.97 | 5.88 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,008,449 |
25 Sep 2023 | CNY | 5.98 | 6.02 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,572,700 |
22 Sep 2023 | CNY | 5.82 | 5.98 | 5.8 | 5.98 | 5.98 | +0.18 (+3.10%) | 5,136,390 |
21 Sep 2023 | CNY | 5.82 | 5.88 | 5.77 | 5.8 | 5.8 | -0.02 (-0.34%) | 2,661,500 |
20 Sep 2023 | CNY | 5.89 | 5.91 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 2,720,700 |
19 Sep 2023 | CNY | 6 | 6 | 5.88 | 5.89 | 5.89 | -0.09 (-1.51%) | 3,205,800 |
18 Sep 2023 | CNY | 5.87 | 5.99 | 5.83 | 5.98 | 5.98 | +0.09 (+1.53%) | 4,211,882 |
15 Sep 2023 | CNY | 5.92 | 5.92 | 5.83 | 5.89 | 5.89 | 0.0 (0.0%) | 2,776,913 |
14 Sep 2023 | CNY | 5.91 | 5.93 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,154,947 |
13 Sep 2023 | CNY | 5.97 | 6.01 | 5.88 | 5.93 | 5.93 | -0.04 (-0.67%) | 4,295,000 |
12 Sep 2023 | CNY | 5.96 | 6.02 | 5.94 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,657,147 |
11 Sep 2023 | CNY | 5.92 | 5.98 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 3,660,470 |
8 Sep 2023 | CNY | 5.92 | 5.99 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,755,523 |
7 Sep 2023 | CNY | 6.02 | 6.05 | 5.93 | 5.93 | 5.93 | -0.11 (-1.82%) | 3,896,300 |
6 Sep 2023 | CNY | 6.01 | 6.05 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 3,015,600 |
5 Sep 2023 | CNY | 5.96 | 6.04 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 4,387,500 |
4 Sep 2023 | CNY | 5.9 | 6 | 5.87 | 6 | 6 | +0.13 (+2.21%) | 5,763,000 |
1 Sep 2023 | CNY | 5.83 | 5.88 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 3,747,600 |
31 Aug 2023 | CNY | 5.88 | 5.93 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 4,541,902 |
30 Aug 2023 | CNY | 5.92 | 5.98 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 5,832,100 |
29 Aug 2023 | CNY | 5.69 | 5.93 | 5.65 | 5.91 | 5.91 | +0.22 (+3.87%) | 8,993,600 |
28 Aug 2023 | CNY | 5.87 | 5.89 | 5.65 | 5.69 | 5.69 | +0.07 (+1.25%) | 6,529,300 |
25 Aug 2023 | CNY | 5.74 | 5.75 | 5.6 | 5.62 | 5.62 | -0.13 (-2.26%) | 4,955,720 |
24 Aug 2023 | CNY | 5.76 | 5.83 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,701,300 |
23 Aug 2023 | CNY | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -0.12 (-2.03%) | 3,327,200 |
22 Aug 2023 | CNY | 5.75 | 5.92 | 5.75 | 5.9 | 5.9 | +0.15 (+2.61%) | 7,206,290 |
21 Aug 2023 | CNY | 5.77 | 5.83 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 4,395,200 |
18 Aug 2023 | CNY | 5.83 | 5.87 | 5.78 | 5.78 | 5.78 | -0.06 (-1.03%) | 3,864,500 |
17 Aug 2023 | CNY | 5.81 | 5.84 | 5.69 | 5.84 | 5.84 | +0.07 (+1.21%) | 3,708,800 |
16 Aug 2023 | CNY | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 2,617,300 |