Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.51 | 6.58 | 6.46 | 6.47 | 6.47 | -0.03 (-0.46%) | 8,747,631 |
22 May 2023 | CNY | 6.48 | 6.56 | 6.43 | 6.5 | 6.5 | -0.06 (-0.91%) | 10,130,576 |
19 May 2023 | CNY | 6.56 | 6.66 | 6.44 | 6.56 | 6.56 | -0.03 (-0.46%) | 14,450,313 |
18 May 2023 | CNY | 6.64 | 6.75 | 6.52 | 6.59 | 6.59 | -0.1 (-1.49%) | 17,029,462 |
17 May 2023 | CNY | 6.66 | 6.79 | 6.62 | 6.69 | 6.69 | -0.04 (-0.59%) | 20,972,691 |
16 May 2023 | CNY | 7.08 | 7.18 | 6.66 | 6.73 | 6.73 | -0.33 (-4.67%) | 36,782,670 |
15 May 2023 | CNY | 7.27 | 7.43 | 6.88 | 7.06 | 7.06 | -0.18 (-2.49%) | 64,946,635 |
12 May 2023 | CNY | 6.59 | 7.24 | 6.57 | 7.24 | 7.24 | +0.66 (+10.03%) | 31,219,664 |
11 May 2023 | CNY | 6.2 | 6.59 | 6.19 | 6.58 | 6.58 | +0.39 (+6.30%) | 19,241,066 |
10 May 2023 | CNY | 6.19 | 6.31 | 6.15 | 6.19 | 6.19 | 0.0 (0.0%) | 6,591,700 |
9 May 2023 | CNY | 6.31 | 6.32 | 6.18 | 6.19 | 6.19 | -0.13 (-2.06%) | 9,185,700 |
8 May 2023 | CNY | 6.36 | 6.39 | 6.27 | 6.32 | 6.32 | -0.04 (-0.63%) | 8,919,201 |
5 May 2023 | CNY | 6.46 | 6.52 | 6.28 | 6.36 | 6.36 | 0.0 (0.0%) | 16,307,780 |
4 May 2023 | CNY | 6.32 | 6.46 | 6.29 | 6.36 | 6.36 | 0.0 (0.0%) | 19,349,794 |
28 Apr 2023 | CNY | 6.15 | 6.44 | 6.1 | 6.36 | 6.36 | +0.27 (+4.43%) | 23,001,537 |
27 Apr 2023 | CNY | 5.88 | 6.22 | 5.88 | 6.09 | 6.09 | +0.13 (+2.18%) | 19,002,293 |
26 Apr 2023 | CNY | 5.89 | 6 | 5.77 | 5.96 | 5.96 | +0.24 (+4.20%) | 21,097,700 |
25 Apr 2023 | CNY | 5.69 | 5.75 | 5.6 | 5.72 | 5.72 | +0.05 (+0.88%) | 6,535,595 |
24 Apr 2023 | CNY | 5.63 | 5.75 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 5,592,993 |
21 Apr 2023 | CNY | 5.68 | 5.77 | 5.64 | 5.64 | 5.64 | -0.04 (-0.70%) | 7,783,958 |
20 Apr 2023 | CNY | 5.63 | 5.69 | 5.57 | 5.68 | 5.68 | +0.05 (+0.89%) | 4,537,327 |
19 Apr 2023 | CNY | 5.61 | 5.69 | 5.6 | 5.63 | 5.63 | 0.0 (0.0%) | 3,851,600 |
18 Apr 2023 | CNY | 5.55 | 5.66 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,055,131 |
17 Apr 2023 | CNY | 5.53 | 5.59 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 5,796,000 |
14 Apr 2023 | CNY | 5.59 | 5.62 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 4,330,000 |
13 Apr 2023 | CNY | 5.56 | 5.6 | 5.54 | 5.59 | 5.59 | +0.03 (+0.54%) | 4,251,601 |
12 Apr 2023 | CNY | 5.58 | 5.63 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 5,148,526 |
11 Apr 2023 | CNY | 5.61 | 5.63 | 5.53 | 5.57 | 5.57 | -0.04 (-0.71%) | 5,063,686 |
10 Apr 2023 | CNY | 5.77 | 5.77 | 5.58 | 5.61 | 5.61 | -0.18 (-3.11%) | 8,645,480 |
7 Apr 2023 | CNY | 5.75 | 5.79 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 5,052,687 |