Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.99 | 6.09 | 5.94 | 6.03 | 6.03 | +0.04 (+0.67%) | 5,702,300 |
23 May 2023 | CNY | 6.06 | 6.06 | 5.94 | 5.99 | 5.99 | -0.04 (-0.66%) | 5,131,131 |
22 May 2023 | CNY | 5.94 | 6.07 | 5.89 | 6.03 | 6.03 | +0.15 (+2.55%) | 9,601,400 |
19 May 2023 | CNY | 5.77 | 5.99 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 7,739,100 |
18 May 2023 | CNY | 5.71 | 5.86 | 5.7 | 5.8 | 5.8 | +0.09 (+1.58%) | 6,981,805 |
17 May 2023 | CNY | 5.54 | 5.72 | 5.53 | 5.71 | 5.71 | +0.21 (+3.82%) | 8,953,706 |
16 May 2023 | CNY | 5.92 | 5.92 | 5.49 | 5.5 | 5.5 | -0.39 (-6.62%) | 20,599,500 |
15 May 2023 | CNY | 5.86 | 5.91 | 5.86 | 5.89 | 5.89 | +0.03 (+0.51%) | 2,819,300 |
12 May 2023 | CNY | 5.94 | 5.95 | 5.86 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,991,801 |
11 May 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 3,240,400 |
10 May 2023 | CNY | 5.84 | 5.94 | 5.81 | 5.93 | 5.93 | +0.08 (+1.37%) | 4,099,229 |
9 May 2023 | CNY | 6.08 | 6.09 | 5.83 | 5.85 | 5.85 | -0.23 (-3.78%) | 8,722,600 |
8 May 2023 | CNY | 6.11 | 6.15 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 5,582,200 |
5 May 2023 | CNY | 6.13 | 6.16 | 6.07 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,822,800 |
4 May 2023 | CNY | 6.1 | 6.2 | 6.02 | 6.14 | 6.14 | +0.03 (+0.49%) | 6,313,494 |
28 Apr 2023 | CNY | 5.93 | 6.12 | 5.89 | 6.11 | 6.11 | +0.22 (+3.74%) | 8,104,100 |
27 Apr 2023 | CNY | 5.88 | 5.96 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 6,831,312 |
26 Apr 2023 | CNY | 5.83 | 5.93 | 5.76 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,154,800 |
25 Apr 2023 | CNY | 6.08 | 6.09 | 5.78 | 5.83 | 5.83 | -0.25 (-4.11%) | 10,571,170 |
24 Apr 2023 | CNY | 6.2 | 6.2 | 5.95 | 6.08 | 6.08 | -0.06 (-0.98%) | 9,856,245 |
21 Apr 2023 | CNY | 6.17 | 6.25 | 6.06 | 6.14 | 6.14 | -0.07 (-1.13%) | 9,352,300 |
20 Apr 2023 | CNY | 6.26 | 6.29 | 6.12 | 6.21 | 6.21 | -0.03 (-0.48%) | 8,061,400 |
19 Apr 2023 | CNY | 6.15 | 6.34 | 6.08 | 6.24 | 6.24 | +0.09 (+1.46%) | 12,785,404 |
18 Apr 2023 | CNY | 6.2 | 6.2 | 6.02 | 6.15 | 6.15 | -0.04 (-0.65%) | 9,041,300 |
17 Apr 2023 | CNY | 6.1 | 6.21 | 6.1 | 6.19 | 6.19 | +0.08 (+1.31%) | 7,188,498 |
14 Apr 2023 | CNY | 6.13 | 6.15 | 6.04 | 6.11 | 6.11 | -0.02 (-0.33%) | 6,038,088 |
13 Apr 2023 | CNY | 6.14 | 6.18 | 6.09 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,502,975 |
12 Apr 2023 | CNY | 6.11 | 6.18 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 4,708,475 |
11 Apr 2023 | CNY | 6.11 | 6.17 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,658,510 |
10 Apr 2023 | CNY | 6.25 | 6.27 | 6.11 | 6.12 | 6.12 | -0.16 (-2.55%) | 8,236,700 |