Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 6.02 | 6.1 | 5.97 | 6.03 | 6.03 | -0.01 (-0.17%) | 4,982,600 |
23 May 2023 | CNY | 5.93 | 6.11 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 5,602,029 |
22 May 2023 | CNY | 6 | 6.06 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,192,100 |
19 May 2023 | CNY | 6 | 6.04 | 5.92 | 6 | 6 | +0.02 (+0.33%) | 4,118,000 |
18 May 2023 | CNY | 5.97 | 6.01 | 5.94 | 5.98 | 5.98 | +0.01 (+0.17%) | 3,247,001 |
17 May 2023 | CNY | 5.8 | 5.98 | 5.77 | 5.97 | 5.97 | +0.13 (+2.23%) | 4,579,099 |
16 May 2023 | CNY | 5.86 | 5.87 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 2,993,900 |
15 May 2023 | CNY | 5.88 | 5.99 | 5.79 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,167,700 |
12 May 2023 | CNY | 6.02 | 6.04 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 3,511,110 |
11 May 2023 | CNY | 5.89 | 6.02 | 5.86 | 5.99 | 5.99 | +0.15 (+2.57%) | 5,255,530 |
10 May 2023 | CNY | 5.81 | 5.88 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 3,200,731 |
9 May 2023 | CNY | 5.91 | 5.95 | 5.82 | 5.83 | 5.83 | -0.11 (-1.85%) | 4,900,600 |
8 May 2023 | CNY | 5.92 | 5.97 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 3,830,554 |
5 May 2023 | CNY | 6.08 | 6.09 | 5.85 | 5.93 | 5.93 | -0.13 (-2.15%) | 6,504,910 |
4 May 2023 | CNY | 5.95 | 6.06 | 5.93 | 6.06 | 6.06 | +0.07 (+1.17%) | 4,517,600 |
28 Apr 2023 | CNY | 5.85 | 5.99 | 5.84 | 5.99 | 5.99 | +0.16 (+2.74%) | 4,527,400 |
27 Apr 2023 | CNY | 5.88 | 5.92 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 4,076,101 |
26 Apr 2023 | CNY | 5.73 | 5.9 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 6,235,401 |
25 Apr 2023 | CNY | 5.94 | 5.99 | 5.68 | 5.76 | 5.76 | -0.18 (-3.03%) | 6,664,900 |
24 Apr 2023 | CNY | 5.93 | 6.03 | 5.84 | 5.94 | 5.94 | -0.04 (-0.67%) | 6,015,500 |
21 Apr 2023 | CNY | 6.1 | 6.17 | 5.98 | 5.98 | 5.98 | -0.15 (-2.45%) | 7,364,600 |
20 Apr 2023 | CNY | 6.3 | 6.34 | 6.08 | 6.13 | 6.13 | -0.23 (-3.62%) | 10,300,005 |
19 Apr 2023 | CNY | 6.34 | 6.49 | 6.32 | 6.36 | 6.36 | +0.01 (+0.16%) | 4,397,053 |
18 Apr 2023 | CNY | 6.47 | 6.47 | 6.34 | 6.35 | 6.35 | -0.13 (-2.01%) | 5,674,275 |
17 Apr 2023 | CNY | 6.51 | 6.54 | 6.45 | 6.48 | 6.48 | -0.07 (-1.07%) | 3,461,500 |
14 Apr 2023 | CNY | 6.52 | 6.6 | 6.42 | 6.55 | 6.55 | +0.09 (+1.39%) | 6,306,300 |
13 Apr 2023 | CNY | 6.5 | 6.53 | 6.42 | 6.46 | 6.46 | -0.04 (-0.62%) | 4,662,151 |
12 Apr 2023 | CNY | 6.5 | 6.53 | 6.46 | 6.5 | 6.5 | +0.01 (+0.15%) | 3,794,919 |
11 Apr 2023 | CNY | 6.38 | 6.5 | 6.33 | 6.49 | 6.49 | +0.06 (+0.93%) | 3,905,110 |
10 Apr 2023 | CNY | 6.5 | 6.56 | 6.42 | 6.43 | 6.43 | -0.07 (-1.08%) | 5,868,900 |