Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 5 | 5.03 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 3,534,565 |
12 May 2023 | CNY | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 4,246,478 |
11 May 2023 | CNY | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 4,512,609 |
10 May 2023 | CNY | 4.97 | 5.02 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 3,765,730 |
9 May 2023 | CNY | 5.02 | 5.03 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,340,263 |
8 May 2023 | CNY | 5.01 | 5.03 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,314,900 |
5 May 2023 | CNY | 5.06 | 5.06 | 4.97 | 5 | 5 | -0.06 (-1.19%) | 5,647,950 |
4 May 2023 | CNY | 5.01 | 5.1 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,145,230 |
28 Apr 2023 | CNY | 5 | 5.05 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,992,448 |
27 Apr 2023 | CNY | 4.97 | 5.04 | 4.93 | 5 | 5 | -0.01 (-0.20%) | 7,523,718 |
26 Apr 2023 | CNY | 5 | 5.17 | 4.99 | 5.01 | 5.01 | -0.37 (-6.88%) | 18,170,866 |
25 Apr 2023 | CNY | 5.49 | 5.49 | 5.32 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,711,613 |
24 Apr 2023 | CNY | 5.42 | 5.5 | 5.35 | 5.45 | 5.45 | +0.04 (+0.74%) | 4,310,938 |
21 Apr 2023 | CNY | 5.56 | 5.56 | 5.37 | 5.41 | 5.41 | -0.12 (-2.17%) | 8,583,127 |
20 Apr 2023 | CNY | 5.62 | 5.64 | 5.52 | 5.53 | 5.53 | -0.08 (-1.43%) | 4,200,400 |
19 Apr 2023 | CNY | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,779,021 |
18 Apr 2023 | CNY | 5.69 | 5.69 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 5,328,956 |
17 Apr 2023 | CNY | 5.63 | 5.72 | 5.59 | 5.68 | 5.68 | +0.04 (+0.71%) | 6,431,244 |
14 Apr 2023 | CNY | 5.57 | 5.65 | 5.48 | 5.64 | 5.64 | +0.1 (+1.81%) | 8,968,501 |
13 Apr 2023 | CNY | 5.7 | 5.71 | 5.54 | 5.54 | 5.54 | -0.16 (-2.81%) | 9,577,400 |
12 Apr 2023 | CNY | 5.7 | 5.71 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 5,820,900 |
11 Apr 2023 | CNY | 5.73 | 5.77 | 5.64 | 5.7 | 5.7 | -0.06 (-1.04%) | 7,697,710 |
10 Apr 2023 | CNY | 5.86 | 5.87 | 5.75 | 5.76 | 5.76 | -0.12 (-2.04%) | 7,810,340 |
7 Apr 2023 | CNY | 5.92 | 5.92 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 6,800,770 |
6 Apr 2023 | CNY | 5.83 | 5.93 | 5.78 | 5.9 | 5.9 | +0.05 (+0.85%) | 7,857,071 |
4 Apr 2023 | CNY | 5.95 | 5.97 | 5.84 | 5.85 | 5.85 | -0.13 (-2.17%) | 10,409,421 |
3 Apr 2023 | CNY | 5.9 | 5.98 | 5.88 | 5.98 | 5.98 | +0.09 (+1.53%) | 8,871,507 |
31 Mar 2023 | CNY | 5.87 | 5.94 | 5.86 | 5.89 | 5.89 | +0.02 (+0.34%) | 6,268,900 |
30 Mar 2023 | CNY | 5.97 | 5.99 | 5.85 | 5.87 | 5.87 | -0.12 (-2.00%) | 11,572,442 |
29 Mar 2023 | CNY | 5.97 | 6.08 | 5.96 | 5.99 | 5.99 | +0.02 (+0.34%) | 8,763,246 |