Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.09 | 5.1 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 4,962,390 |
23 May 2023 | CNY | 5.13 | 5.14 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 6,022,840 |
22 May 2023 | CNY | 5.19 | 5.2 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 4,651,400 |
19 May 2023 | CNY | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 7,470,300 |
18 May 2023 | CNY | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 5,374,960 |
17 May 2023 | CNY | 5.32 | 5.32 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,399,194 |
16 May 2023 | CNY | 5.3 | 5.34 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 6,354,400 |
15 May 2023 | CNY | 5.26 | 5.3 | 5.18 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,299,901 |
12 May 2023 | CNY | 5.27 | 5.34 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,632,700 |
11 May 2023 | CNY | 5.3 | 5.31 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,250,901 |
10 May 2023 | CNY | 5.26 | 5.31 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 6,990,201 |
9 May 2023 | CNY | 5.35 | 5.38 | 5.25 | 5.26 | 5.26 | -0.07 (-1.31%) | 10,888,000 |
8 May 2023 | CNY | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | +0.04 (+0.76%) | 9,567,783 |
5 May 2023 | CNY | 5.35 | 5.4 | 5.21 | 5.29 | 5.29 | -0.02 (-0.38%) | 9,984,128 |
4 May 2023 | CNY | 5.24 | 5.32 | 5.19 | 5.31 | 5.31 | +0.1 (+1.92%) | 11,633,701 |
28 Apr 2023 | CNY | 5.05 | 5.23 | 5.05 | 5.21 | 5.21 | +0.21 (+4.20%) | 14,259,750 |
27 Apr 2023 | CNY | 5 | 5.04 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 5,908,401 |
26 Apr 2023 | CNY | 4.93 | 5.01 | 4.87 | 4.99 | 4.99 | +0.08 (+1.63%) | 7,934,150 |
25 Apr 2023 | CNY | 5.02 | 5.03 | 4.84 | 4.91 | 4.91 | -0.11 (-2.19%) | 9,846,574 |
24 Apr 2023 | CNY | 5.04 | 5.08 | 4.94 | 5.02 | 5.02 | -0.03 (-0.59%) | 8,463,524 |
21 Apr 2023 | CNY | 5.22 | 5.22 | 5.04 | 5.05 | 5.05 | -0.16 (-3.07%) | 8,795,904 |
20 Apr 2023 | CNY | 5.18 | 5.25 | 5.02 | 5.21 | 5.21 | +0.04 (+0.77%) | 11,340,694 |
19 Apr 2023 | CNY | 5.31 | 5.31 | 5.17 | 5.17 | 5.17 | -0.14 (-2.64%) | 11,541,308 |
18 Apr 2023 | CNY | 5.37 | 5.37 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 6,391,605 |
17 Apr 2023 | CNY | 5.32 | 5.4 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,939,436 |
14 Apr 2023 | CNY | 5.39 | 5.4 | 5.3 | 5.33 | 5.33 | -0.07 (-1.30%) | 9,769,800 |
13 Apr 2023 | CNY | 5.3 | 5.45 | 5.28 | 5.4 | 5.4 | +0.11 (+2.08%) | 13,675,169 |
12 Apr 2023 | CNY | 5.3 | 5.3 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 7,204,100 |
11 Apr 2023 | CNY | 5.35 | 5.36 | 5.23 | 5.27 | 5.27 | -0.09 (-1.68%) | 8,651,760 |
10 Apr 2023 | CNY | 5.45 | 5.47 | 5.33 | 5.36 | 5.36 | -0.09 (-1.65%) | 8,793,617 |