Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 4.75 | 4.93 | 4.74 | 4.85 | 4.85 | +0.07 (+1.46%) | 43,356,690 |
17 May 2023 | CNY | 4.76 | 4.78 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 24,186,000 |
16 May 2023 | CNY | 4.88 | 4.89 | 4.72 | 4.74 | 4.74 | -0.16 (-3.27%) | 37,786,192 |
15 May 2023 | CNY | 4.89 | 4.91 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 62,604,948 |
12 May 2023 | CNY | 4.95 | 5.04 | 4.87 | 4.9 | 4.9 | -0.05 (-1.01%) | 49,607,524 |
11 May 2023 | CNY | 5.04 | 5.04 | 4.77 | 4.95 | 4.95 | -0.22 (-4.26%) | 94,713,418 |
10 May 2023 | CNY | 5.21 | 5.48 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 126,810,997 |
9 May 2023 | CNY | 5.17 | 5.43 | 5.08 | 5.13 | 5.13 | -0.1 (-1.91%) | 138,854,535 |
8 May 2023 | CNY | 4.93 | 5.31 | 4.91 | 5.23 | 5.23 | +0.28 (+5.66%) | 157,407,720 |
5 May 2023 | CNY | 4.8 | 5 | 4.74 | 4.95 | 4.95 | +0.13 (+2.70%) | 101,224,001 |
4 May 2023 | CNY | 4.75 | 4.83 | 4.71 | 4.82 | 4.82 | +0.05 (+1.05%) | 56,659,886 |
28 Apr 2023 | CNY | 4.66 | 4.81 | 4.66 | 4.77 | 4.77 | +0.11 (+2.36%) | 49,714,702 |
27 Apr 2023 | CNY | 4.63 | 4.68 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 28,631,097 |
26 Apr 2023 | CNY | 4.6 | 4.68 | 4.58 | 4.67 | 4.67 | +0.03 (+0.65%) | 26,348,336 |
25 Apr 2023 | CNY | 4.69 | 4.71 | 4.57 | 4.64 | 4.64 | -0.04 (-0.85%) | 28,856,900 |
24 Apr 2023 | CNY | 4.61 | 4.72 | 4.51 | 4.68 | 4.68 | +0.03 (+0.65%) | 40,128,700 |
21 Apr 2023 | CNY | 4.65 | 4.75 | 4.63 | 4.65 | 4.65 | -0.02 (-0.43%) | 44,120,199 |
20 Apr 2023 | CNY | 4.61 | 4.69 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 28,326,802 |
19 Apr 2023 | CNY | 4.65 | 4.68 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 27,974,300 |
18 Apr 2023 | CNY | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 27,940,588 |
17 Apr 2023 | CNY | 4.63 | 4.68 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 29,695,762 |
14 Apr 2023 | CNY | 4.57 | 4.63 | 4.54 | 4.63 | 4.63 | +0.06 (+1.31%) | 22,176,900 |
13 Apr 2023 | CNY | 4.51 | 4.59 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 19,090,065 |
12 Apr 2023 | CNY | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 9,031,600 |
11 Apr 2023 | CNY | 4.51 | 4.52 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 11,742,177 |
10 Apr 2023 | CNY | 4.58 | 4.58 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 13,785,011 |
7 Apr 2023 | CNY | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 14,356,090 |
6 Apr 2023 | CNY | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 18,664,000 |
4 Apr 2023 | CNY | 4.52 | 4.65 | 4.5 | 4.63 | 4.63 | +0.12 (+2.66%) | 43,869,381 |
3 Apr 2023 | CNY | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 15,559,417 |