Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 5.36 | 5.39 | 5.26 | 5.27 | 5.27 | -0.11 (-2.04%) | 15,846,879 |
22 May 2023 | CNY | 5.41 | 5.44 | 5.31 | 5.38 | 5.38 | -0.04 (-0.74%) | 18,179,524 |
19 May 2023 | CNY | 5.54 | 5.57 | 5.37 | 5.42 | 5.42 | -0.13 (-2.34%) | 20,964,612 |
18 May 2023 | CNY | 5.48 | 5.57 | 5.43 | 5.55 | 5.55 | +0.08 (+1.46%) | 23,464,117 |
17 May 2023 | CNY | 5.51 | 5.59 | 5.43 | 5.47 | 5.47 | -0.06 (-1.08%) | 25,872,159 |
16 May 2023 | CNY | 5.83 | 5.84 | 5.5 | 5.53 | 5.53 | -0.3 (-5.15%) | 45,085,088 |
15 May 2023 | CNY | 6.1 | 6.14 | 5.63 | 5.83 | 5.83 | -0.28 (-4.58%) | 65,161,415 |
12 May 2023 | CNY | 6.55 | 6.58 | 6.07 | 6.11 | 6.11 | -0.58 (-8.67%) | 95,968,604 |
11 May 2023 | CNY | 6.4 | 6.77 | 6.31 | 6.69 | 6.69 | +0.35 (+5.52%) | 95,624,361 |
10 May 2023 | CNY | 6.33 | 6.57 | 6.24 | 6.34 | 6.34 | -0.01 (-0.16%) | 40,767,598 |
9 May 2023 | CNY | 6.31 | 6.57 | 6.27 | 6.35 | 6.35 | +0.02 (+0.32%) | 49,491,232 |
8 May 2023 | CNY | 6.32 | 6.37 | 6.18 | 6.33 | 6.33 | 0.0 (0.0%) | 33,979,172 |
5 May 2023 | CNY | 6.48 | 6.48 | 6.25 | 6.33 | 6.33 | -0.17 (-2.62%) | 40,374,194 |
4 May 2023 | CNY | 6.33 | 6.52 | 6.26 | 6.5 | 6.5 | +0.21 (+3.34%) | 61,854,020 |
28 Apr 2023 | CNY | 5.78 | 6.45 | 5.77 | 6.29 | 6.29 | +0.42 (+7.16%) | 49,647,494 |
27 Apr 2023 | CNY | 5.96 | 6.09 | 5.8 | 5.87 | 5.87 | -0.06 (-1.01%) | 35,599,243 |
26 Apr 2023 | CNY | 6.12 | 6.12 | 5.78 | 5.93 | 5.93 | -0.17 (-2.79%) | 37,633,501 |
25 Apr 2023 | CNY | 6.15 | 6.19 | 5.99 | 6.1 | 6.1 | -0.08 (-1.29%) | 22,057,402 |
24 Apr 2023 | CNY | 5.99 | 6.26 | 5.99 | 6.18 | 6.18 | +0.18 (+3%) | 25,735,939 |
21 Apr 2023 | CNY | 6.23 | 6.34 | 5.98 | 6 | 6 | -0.28 (-4.46%) | 24,532,038 |
20 Apr 2023 | CNY | 6.15 | 6.28 | 6.11 | 6.28 | 6.28 | +0.13 (+2.11%) | 16,153,005 |
19 Apr 2023 | CNY | 6.11 | 6.25 | 6.09 | 6.15 | 6.15 | +0.07 (+1.15%) | 16,301,090 |
18 Apr 2023 | CNY | 6.21 | 6.21 | 6.01 | 6.08 | 6.08 | -0.09 (-1.46%) | 20,820,774 |
17 Apr 2023 | CNY | 6.37 | 6.37 | 6.16 | 6.17 | 6.17 | -0.16 (-2.53%) | 20,885,574 |
14 Apr 2023 | CNY | 6.49 | 6.5 | 6.24 | 6.33 | 6.33 | -0.14 (-2.16%) | 25,962,651 |
13 Apr 2023 | CNY | 6.49 | 6.62 | 6.46 | 6.47 | 6.47 | -0.02 (-0.31%) | 33,960,842 |
12 Apr 2023 | CNY | 6.33 | 6.53 | 6.31 | 6.49 | 6.49 | +0.16 (+2.53%) | 31,505,642 |
11 Apr 2023 | CNY | 6.08 | 6.45 | 6.01 | 6.33 | 6.33 | +0.23 (+3.77%) | 31,381,630 |
10 Apr 2023 | CNY | 6.09 | 6.3 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 21,419,855 |
7 Apr 2023 | CNY | 6.03 | 6.15 | 5.98 | 6.1 | 6.1 | +0.08 (+1.33%) | 11,640,296 |