Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 27,520,045 |
22 May 2023 | CNY | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 28,450,220 |
19 May 2023 | CNY | 4.26 | 4.29 | 4.17 | 4.26 | 4.26 | 0.0 (0.0%) | 47,227,765 |
18 May 2023 | CNY | 4.32 | 4.36 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 63,941,391 |
17 May 2023 | CNY | 4.35 | 4.37 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 30,533,188 |
16 May 2023 | CNY | 4.43 | 4.45 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 33,375,885 |
15 May 2023 | CNY | 4.46 | 4.49 | 4.29 | 4.43 | 4.43 | -0.03 (-0.67%) | 63,801,286 |
12 May 2023 | CNY | 4.52 | 4.55 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 39,508,625 |
11 May 2023 | CNY | 4.66 | 4.69 | 4.51 | 4.54 | 4.54 | -0.1 (-2.16%) | 63,279,209 |
10 May 2023 | CNY | 4.69 | 4.72 | 4.59 | 4.64 | 4.64 | -0.06 (-1.28%) | 50,156,511 |
9 May 2023 | CNY | 4.75 | 4.82 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 96,442,990 |
8 May 2023 | CNY | 4.67 | 4.79 | 4.61 | 4.74 | 4.74 | +0.07 (+1.50%) | 63,536,782 |
5 May 2023 | CNY | 4.75 | 4.8 | 4.53 | 4.67 | 4.67 | -0.09 (-1.89%) | 69,465,150 |
4 May 2023 | CNY | 4.53 | 4.79 | 4.49 | 4.76 | 4.76 | +0.21 (+4.62%) | 83,173,059 |
28 Apr 2023 | CNY | 4.49 | 4.55 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 36,259,020 |
27 Apr 2023 | CNY | 4.42 | 4.56 | 4.37 | 4.47 | 4.47 | -0.05 (-1.11%) | 42,994,900 |
26 Apr 2023 | CNY | 4.51 | 4.57 | 4.44 | 4.52 | 4.52 | +0.01 (+0.22%) | 38,867,026 |
25 Apr 2023 | CNY | 4.61 | 4.65 | 4.45 | 4.51 | 4.51 | -0.08 (-1.74%) | 57,852,973 |
24 Apr 2023 | CNY | 4.58 | 4.69 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 54,081,378 |
21 Apr 2023 | CNY | 4.69 | 4.71 | 4.59 | 4.59 | 4.59 | -0.11 (-2.34%) | 52,350,555 |
20 Apr 2023 | CNY | 4.69 | 4.73 | 4.56 | 4.7 | 4.7 | +0.02 (+0.43%) | 57,604,118 |
19 Apr 2023 | CNY | 4.62 | 4.78 | 4.6 | 4.68 | 4.68 | +0.05 (+1.08%) | 76,668,938 |
18 Apr 2023 | CNY | 4.6 | 4.64 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 57,042,946 |
17 Apr 2023 | CNY | 4.49 | 4.66 | 4.47 | 4.61 | 4.61 | +0.12 (+2.67%) | 89,216,603 |
14 Apr 2023 | CNY | 4.37 | 4.5 | 4.36 | 4.49 | 4.49 | +0.11 (+2.51%) | 76,942,223 |
13 Apr 2023 | CNY | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 47,915,676 |
12 Apr 2023 | CNY | 4.3 | 4.48 | 4.29 | 4.39 | 4.39 | +0.09 (+2.09%) | 98,663,033 |
11 Apr 2023 | CNY | 4.25 | 4.3 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 47,881,630 |
10 Apr 2023 | CNY | 4.2 | 4.33 | 4.18 | 4.25 | 4.25 | +0.04 (+0.95%) | 48,969,908 |
7 Apr 2023 | CNY | 4.3 | 4.33 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 46,622,662 |