Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 4.83 | 4.83 | 4.7 | 4.71 | 4.71 | -0.11 (-2.28%) | 12,384,511 |
15 May 2023 | CNY | 4.79 | 4.84 | 4.71 | 4.82 | 4.82 | +0.01 (+0.21%) | 15,763,734 |
12 May 2023 | CNY | 4.86 | 4.9 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 15,968,723 |
11 May 2023 | CNY | 4.92 | 5.01 | 4.84 | 4.89 | 4.89 | -0.13 (-2.59%) | 32,186,580 |
10 May 2023 | CNY | 4.89 | 5.13 | 4.81 | 5.02 | 5.02 | +0.14 (+2.87%) | 32,767,892 |
9 May 2023 | CNY | 4.89 | 5.01 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 17,641,606 |
8 May 2023 | CNY | 4.86 | 4.93 | 4.79 | 4.91 | 4.91 | -0.02 (-0.41%) | 22,197,904 |
5 May 2023 | CNY | 4.85 | 4.97 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 22,470,445 |
4 May 2023 | CNY | 4.78 | 4.87 | 4.74 | 4.85 | 4.85 | +0.01 (+0.21%) | 17,714,760 |
28 Apr 2023 | CNY | 4.72 | 4.85 | 4.68 | 4.84 | 4.84 | +0.14 (+2.98%) | 17,041,359 |
27 Apr 2023 | CNY | 4.67 | 4.75 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 10,366,434 |
26 Apr 2023 | CNY | 4.64 | 4.75 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 12,223,526 |
25 Apr 2023 | CNY | 4.76 | 4.79 | 4.61 | 4.69 | 4.69 | -0.07 (-1.47%) | 17,794,823 |
24 Apr 2023 | CNY | 4.75 | 4.84 | 4.69 | 4.76 | 4.76 | -0.03 (-0.63%) | 13,152,780 |
21 Apr 2023 | CNY | 4.96 | 5.02 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 20,879,165 |
20 Apr 2023 | CNY | 4.97 | 4.97 | 4.87 | 4.91 | 4.91 | -0.05 (-1.01%) | 16,418,278 |
19 Apr 2023 | CNY | 5.05 | 5.06 | 4.96 | 4.96 | 4.96 | -0.1 (-1.98%) | 18,180,825 |
18 Apr 2023 | CNY | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -0.05 (-0.98%) | 10,450,749 |
17 Apr 2023 | CNY | 5.1 | 5.12 | 5.04 | 5.11 | 5.11 | 0.0 (0.0%) | 13,826,014 |
14 Apr 2023 | CNY | 5.18 | 5.22 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 17,311,190 |
13 Apr 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 15,359,844 |
12 Apr 2023 | CNY | 5.18 | 5.2 | 5.09 | 5.16 | 5.16 | -0.01 (-0.19%) | 18,575,500 |
11 Apr 2023 | CNY | 5.03 | 5.18 | 4.99 | 5.17 | 5.17 | +0.14 (+2.78%) | 25,727,453 |
10 Apr 2023 | CNY | 5.14 | 5.14 | 5.01 | 5.03 | 5.03 | -0.13 (-2.52%) | 23,114,500 |
7 Apr 2023 | CNY | 5 | 5.23 | 5 | 5.16 | 5.16 | +0.14 (+2.79%) | 34,254,952 |
6 Apr 2023 | CNY | 5.01 | 5.06 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 13,913,301 |
4 Apr 2023 | CNY | 5.11 | 5.13 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 19,811,098 |
3 Apr 2023 | CNY | 5.08 | 5.16 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 19,162,926 |
31 Mar 2023 | CNY | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 12,473,443 |
30 Mar 2023 | CNY | 5.05 | 5.07 | 4.96 | 5.04 | 5.04 | -0.05 (-0.98%) | 20,005,894 |