Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.52 | 4.52 | -0.07 (-1.53%) | 16,912,985 |
18 May 2023 | CNY | 4.68 | 4.69 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 17,316,894 |
17 May 2023 | CNY | 4.61 | 4.66 | 4.53 | 4.63 | 4.63 | +0.03 (+0.65%) | 23,354,900 |
16 May 2023 | CNY | 4.61 | 4.68 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 19,367,783 |
15 May 2023 | CNY | 4.62 | 4.65 | 4.51 | 4.62 | 4.62 | +0.01 (+0.22%) | 27,144,868 |
12 May 2023 | CNY | 4.58 | 4.66 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 27,062,376 |
11 May 2023 | CNY | 4.57 | 4.62 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 23,734,915 |
10 May 2023 | CNY | 4.56 | 4.62 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 33,389,646 |
9 May 2023 | CNY | 4.51 | 4.73 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 60,682,422 |
8 May 2023 | CNY | 4.43 | 4.52 | 4.41 | 4.5 | 4.5 | +0.1 (+2.27%) | 24,678,400 |
5 May 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 15,159,250 |
4 May 2023 | CNY | 4.27 | 4.39 | 4.27 | 4.38 | 4.38 | +0.08 (+1.86%) | 19,524,196 |
28 Apr 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.3 | 4.3 | +0.08 (+1.90%) | 10,836,102 |
27 Apr 2023 | CNY | 4.19 | 4.22 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 9,892,308 |
26 Apr 2023 | CNY | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 10,419,242 |
25 Apr 2023 | CNY | 4.21 | 4.22 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 12,480,600 |
24 Apr 2023 | CNY | 4.2 | 4.22 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 9,404,800 |
21 Apr 2023 | CNY | 4.27 | 4.29 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 13,571,020 |
20 Apr 2023 | CNY | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 9,148,203 |
19 Apr 2023 | CNY | 4.37 | 4.38 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 8,195,687 |
18 Apr 2023 | CNY | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 11,378,125 |
17 Apr 2023 | CNY | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 13,639,000 |
14 Apr 2023 | CNY | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 11,798,893 |
13 Apr 2023 | CNY | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 11,186,116 |
12 Apr 2023 | CNY | 4.25 | 4.28 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 9,023,994 |
11 Apr 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 9,909,402 |
10 Apr 2023 | CNY | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 9,750,502 |
7 Apr 2023 | CNY | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 7,877,902 |
6 Apr 2023 | CNY | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 10,933,800 |
4 Apr 2023 | CNY | 4.33 | 4.34 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 14,683,100 |