Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.84 | 4.86 | 4.74 | 4.75 | 4.75 | -0.14 (-2.86%) | 3,745,700 |
23 May 2023 | CNY | 4.84 | 4.92 | 4.81 | 4.89 | 4.89 | +0.07 (+1.45%) | 2,516,300 |
22 May 2023 | CNY | 4.83 | 4.86 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,116,300 |
19 May 2023 | CNY | 4.9 | 4.95 | 4.76 | 4.81 | 4.81 | -0.08 (-1.64%) | 2,856,126 |
18 May 2023 | CNY | 4.79 | 4.9 | 4.76 | 4.89 | 4.89 | +0.11 (+2.30%) | 4,542,568 |
17 May 2023 | CNY | 4.76 | 4.79 | 4.69 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,773,201 |
16 May 2023 | CNY | 4.85 | 4.85 | 4.71 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,745,500 |
15 May 2023 | CNY | 4.93 | 4.93 | 4.77 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,102,800 |
12 May 2023 | CNY | 4.86 | 4.95 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,852,900 |
11 May 2023 | CNY | 4.76 | 4.91 | 4.74 | 4.89 | 4.89 | +0.14 (+2.95%) | 3,414,600 |
10 May 2023 | CNY | 4.82 | 4.9 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 3,485,200 |
9 May 2023 | CNY | 4.83 | 4.94 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 5,308,300 |
8 May 2023 | CNY | 4.96 | 4.98 | 4.83 | 4.84 | 4.84 | -0.14 (-2.81%) | 4,636,600 |
5 May 2023 | CNY | 4.88 | 4.99 | 4.84 | 4.98 | 4.98 | +0.15 (+3.11%) | 8,537,700 |
4 May 2023 | CNY | 4.63 | 4.88 | 4.63 | 4.83 | 4.83 | +0.31 (+6.86%) | 12,087,602 |
28 Apr 2023 | CNY | 4.38 | 4.56 | 4.36 | 4.52 | 4.52 | +0.14 (+3.20%) | 5,074,400 |
27 Apr 2023 | CNY | 4.49 | 4.52 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 3,834,610 |
26 Apr 2023 | CNY | 4.37 | 4.49 | 4.34 | 4.48 | 4.48 | +0.1 (+2.28%) | 3,753,900 |
25 Apr 2023 | CNY | 4.38 | 4.43 | 4.29 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,000,401 |
24 Apr 2023 | CNY | 4.4 | 4.49 | 4.29 | 4.4 | 4.4 | -0.04 (-0.90%) | 5,534,241 |
21 Apr 2023 | CNY | 4.53 | 4.63 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 4,949,312 |
20 Apr 2023 | CNY | 4.61 | 4.62 | 4.42 | 4.49 | 4.49 | -0.1 (-2.18%) | 7,809,301 |
19 Apr 2023 | CNY | 4.8 | 4.8 | 4.58 | 4.59 | 4.59 | -0.19 (-3.97%) | 6,667,800 |
18 Apr 2023 | CNY | 4.97 | 4.97 | 4.77 | 4.78 | 4.78 | -0.15 (-3.04%) | 4,322,100 |
17 Apr 2023 | CNY | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,361,901 |
14 Apr 2023 | CNY | 5.07 | 5.1 | 4.95 | 4.96 | 4.96 | -0.09 (-1.78%) | 2,738,600 |
13 Apr 2023 | CNY | 5.01 | 5.08 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 3,490,800 |
12 Apr 2023 | CNY | 4.93 | 5.03 | 4.89 | 5.03 | 5.03 | +0.12 (+2.44%) | 4,649,601 |
11 Apr 2023 | CNY | 4.9 | 4.94 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 3,853,900 |
10 Apr 2023 | CNY | 5.05 | 5.05 | 4.88 | 4.91 | 4.91 | -0.14 (-2.77%) | 4,512,159 |