Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 4.97 | 4.99 | 4.89 | 4.91 | 4.91 | -0.06 (-1.21%) | 43,345,991 |
16 May 2023 | CNY | 5.03 | 5.05 | 4.94 | 4.97 | 4.97 | -0.07 (-1.39%) | 41,818,922 |
15 May 2023 | CNY | 5.06 | 5.06 | 4.96 | 5.04 | 5.04 | 0.0 (0.0%) | 35,977,332 |
12 May 2023 | CNY | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -0.11 (-2.14%) | 43,890,840 |
11 May 2023 | CNY | 5.17 | 5.22 | 5.11 | 5.15 | 5.15 | -0.02 (-0.39%) | 36,752,254 |
10 May 2023 | CNY | 5.25 | 5.3 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 50,223,064 |
9 May 2023 | CNY | 5.21 | 5.39 | 5.21 | 5.25 | 5.25 | +0.06 (+1.16%) | 97,196,923 |
8 May 2023 | CNY | 4.99 | 5.27 | 4.98 | 5.19 | 5.19 | +0.2 (+4.01%) | 103,100,286 |
5 May 2023 | CNY | 5.01 | 5.09 | 4.9 | 4.99 | 4.99 | -0.04 (-0.80%) | 89,992,565 |
4 May 2023 | CNY | 5.11 | 5.17 | 4.94 | 5.03 | 5.03 | -0.25 (-4.73%) | 190,320,600 |
28 Apr 2023 | CNY | 5.22 | 5.34 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 61,137,298 |
27 Apr 2023 | CNY | 5.22 | 5.3 | 5.15 | 5.23 | 5.23 | +0.01 (+0.19%) | 61,016,902 |
26 Apr 2023 | CNY | 5.26 | 5.34 | 5.01 | 5.22 | 5.22 | -0.02 (-0.38%) | 107,705,077 |
25 Apr 2023 | CNY | 5.43 | 5.47 | 5.2 | 5.24 | 5.24 | -0.17 (-3.14%) | 96,460,939 |
24 Apr 2023 | CNY | 5.5 | 5.52 | 5.38 | 5.41 | 5.41 | -0.13 (-2.35%) | 75,275,599 |
21 Apr 2023 | CNY | 5.66 | 5.7 | 5.53 | 5.54 | 5.54 | -0.1 (-1.77%) | 63,166,664 |
20 Apr 2023 | CNY | 5.7 | 5.7 | 5.56 | 5.64 | 5.64 | -0.06 (-1.05%) | 79,370,234 |
19 Apr 2023 | CNY | 5.7 | 5.78 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 46,687,229 |
18 Apr 2023 | CNY | 5.79 | 5.8 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 52,935,720 |
17 Apr 2023 | CNY | 5.72 | 5.79 | 5.66 | 5.78 | 5.78 | +0.06 (+1.05%) | 45,246,502 |
14 Apr 2023 | CNY | 5.7 | 5.75 | 5.69 | 5.72 | 5.72 | +0.03 (+0.53%) | 41,840,606 |
13 Apr 2023 | CNY | 5.76 | 5.81 | 5.67 | 5.69 | 5.69 | -0.1 (-1.73%) | 45,823,724 |
12 Apr 2023 | CNY | 5.71 | 5.8 | 5.65 | 5.79 | 5.79 | +0.12 (+2.12%) | 68,307,605 |
11 Apr 2023 | CNY | 5.53 | 5.68 | 5.4 | 5.67 | 5.67 | +0.14 (+2.53%) | 86,953,938 |
10 Apr 2023 | CNY | 5.53 | 5.54 | 5.47 | 5.53 | 5.53 | -0.01 (-0.18%) | 40,253,298 |
7 Apr 2023 | CNY | 5.58 | 5.6 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 31,014,464 |
6 Apr 2023 | CNY | 5.6 | 5.65 | 5.56 | 5.58 | 5.58 | -0.02 (-0.36%) | 32,369,392 |
4 Apr 2023 | CNY | 5.52 | 5.66 | 5.47 | 5.6 | 5.6 | +0.09 (+1.63%) | 50,366,542 |
3 Apr 2023 | CNY | 5.56 | 5.57 | 5.48 | 5.51 | 5.51 | -0.06 (-1.08%) | 50,988,671 |
31 Mar 2023 | CNY | 5.47 | 5.62 | 5.45 | 5.57 | 5.57 | +0.14 (+2.58%) | 72,725,155 |