Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 5.23 | 5.25 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,471,281 |
19 Sep 2023 | CNY | 5.27 | 5.27 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 2,559,369 |
18 Sep 2023 | CNY | 5.27 | 5.3 | 5.21 | 5.26 | 5.26 | -0.01 (-0.19%) | 2,993,433 |
15 Sep 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,435,587 |
14 Sep 2023 | CNY | 5.29 | 5.29 | 5.21 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,864,202 |
13 Sep 2023 | CNY | 5.33 | 5.34 | 5.25 | 5.28 | 5.28 | -0.06 (-1.12%) | 2,487,313 |
12 Sep 2023 | CNY | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 2,281,557 |
11 Sep 2023 | CNY | 5.31 | 5.38 | 5.26 | 5.36 | 5.36 | +0.06 (+1.13%) | 2,703,355 |
8 Sep 2023 | CNY | 5.33 | 5.35 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 1,782,548 |
7 Sep 2023 | CNY | 5.45 | 5.46 | 5.3 | 5.3 | 5.3 | -0.13 (-2.39%) | 2,753,941 |
6 Sep 2023 | CNY | 5.42 | 5.44 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,644,255 |
5 Sep 2023 | CNY | 5.46 | 5.47 | 5.4 | 5.42 | 5.42 | -0.05 (-0.91%) | 2,944,848 |
4 Sep 2023 | CNY | 5.4 | 5.49 | 5.4 | 5.47 | 5.47 | +0.07 (+1.30%) | 3,857,199 |
1 Sep 2023 | CNY | 5.39 | 5.46 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 3,348,105 |
31 Aug 2023 | CNY | 5.46 | 5.48 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,159,692 |
30 Aug 2023 | CNY | 5.36 | 5.54 | 5.36 | 5.47 | 5.47 | +0.12 (+2.24%) | 8,396,498 |
29 Aug 2023 | CNY | 5.19 | 5.36 | 5.16 | 5.35 | 5.35 | +0.18 (+3.48%) | 6,013,869 |
28 Aug 2023 | CNY | 5.34 | 5.38 | 5.17 | 5.17 | 5.17 | +0.05 (+0.98%) | 8,166,456 |
25 Aug 2023 | CNY | 5.18 | 5.22 | 5.07 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,292,677 |
24 Aug 2023 | CNY | 5.28 | 5.3 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 4,208,198 |
23 Aug 2023 | CNY | 5.4 | 5.4 | 5.27 | 5.28 | 5.28 | -0.12 (-2.22%) | 4,391,697 |
22 Aug 2023 | CNY | 5.63 | 5.64 | 5.34 | 5.4 | 5.4 | -0.22 (-3.91%) | 9,452,105 |
21 Aug 2023 | CNY | 5.63 | 5.75 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 6,483,792 |
18 Aug 2023 | CNY | 5.53 | 5.83 | 5.53 | 5.68 | 5.68 | +0.11 (+1.97%) | 12,731,484 |
17 Aug 2023 | CNY | 5.51 | 5.58 | 5.43 | 5.57 | 5.57 | +0.06 (+1.09%) | 2,859,405 |
16 Aug 2023 | CNY | 5.54 | 5.59 | 5.51 | 5.51 | 5.51 | -0.02 (-0.36%) | 2,501,504 |
15 Aug 2023 | CNY | 5.52 | 5.58 | 5.47 | 5.53 | 5.53 | 0.0 (0.0%) | 3,211,640 |
14 Aug 2023 | CNY | 5.49 | 5.53 | 5.44 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,385,410 |
11 Aug 2023 | CNY | 5.61 | 5.64 | 5.51 | 5.51 | 5.51 | -0.1 (-1.78%) | 3,578,406 |
10 Aug 2023 | CNY | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,341,311 |