Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 5.97 | 5.98 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 10,107,132 |
15 May 2023 | CNY | 5.87 | 5.97 | 5.85 | 5.97 | 5.97 | +0.1 (+1.70%) | 11,822,608 |
12 May 2023 | CNY | 6 | 6.03 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 12,020,246 |
11 May 2023 | CNY | 5.98 | 6.03 | 5.93 | 6 | 6 | +0.06 (+1.01%) | 11,039,845 |
10 May 2023 | CNY | 5.99 | 5.99 | 5.88 | 5.94 | 5.94 | -0.01 (-0.17%) | 16,982,786 |
9 May 2023 | CNY | 6.04 | 6.08 | 5.94 | 5.95 | 5.95 | -0.1 (-1.65%) | 15,978,636 |
8 May 2023 | CNY | 6.09 | 6.18 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 17,205,587 |
5 May 2023 | CNY | 6.22 | 6.24 | 5.98 | 6.05 | 6.05 | -0.15 (-2.42%) | 21,799,978 |
4 May 2023 | CNY | 6.23 | 6.3 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 17,760,421 |
28 Apr 2023 | CNY | 6.17 | 6.26 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 22,853,467 |
27 Apr 2023 | CNY | 6.25 | 6.27 | 6.09 | 6.15 | 6.15 | -0.09 (-1.44%) | 14,512,440 |
26 Apr 2023 | CNY | 6.25 | 6.39 | 6.2 | 6.24 | 6.24 | -0.02 (-0.32%) | 18,643,797 |
25 Apr 2023 | CNY | 6.45 | 6.45 | 6.13 | 6.26 | 6.26 | -0.16 (-2.49%) | 15,746,086 |
24 Apr 2023 | CNY | 6.46 | 6.5 | 6.32 | 6.42 | 6.42 | -0.04 (-0.62%) | 11,477,743 |
21 Apr 2023 | CNY | 6.79 | 6.81 | 6.45 | 6.46 | 6.46 | -0.33 (-4.86%) | 19,843,634 |
20 Apr 2023 | CNY | 6.86 | 6.87 | 6.68 | 6.79 | 6.79 | -0.07 (-1.02%) | 11,543,954 |
19 Apr 2023 | CNY | 6.93 | 6.97 | 6.84 | 6.86 | 6.86 | -0.06 (-0.87%) | 11,319,848 |
18 Apr 2023 | CNY | 6.95 | 6.97 | 6.81 | 6.92 | 6.92 | -0.04 (-0.57%) | 13,610,382 |
17 Apr 2023 | CNY | 7.05 | 7.09 | 6.85 | 6.96 | 6.96 | -0.14 (-1.97%) | 19,608,097 |
14 Apr 2023 | CNY | 7.22 | 7.25 | 7.04 | 7.1 | 7.1 | -0.11 (-1.53%) | 15,017,723 |
13 Apr 2023 | CNY | 7.42 | 7.42 | 7.18 | 7.21 | 7.21 | -0.14 (-1.90%) | 19,225,958 |
12 Apr 2023 | CNY | 7.19 | 7.46 | 7.17 | 7.35 | 7.35 | +0.24 (+3.38%) | 36,593,292 |
11 Apr 2023 | CNY | 7.05 | 7.14 | 7.03 | 7.11 | 7.11 | +0.05 (+0.71%) | 12,035,687 |
10 Apr 2023 | CNY | 7.16 | 7.22 | 7.04 | 7.06 | 7.06 | -0.11 (-1.53%) | 14,818,387 |
7 Apr 2023 | CNY | 7.2 | 7.22 | 7.08 | 7.17 | 7.17 | -0.01 (-0.14%) | 14,031,897 |
6 Apr 2023 | CNY | 7.25 | 7.33 | 7.13 | 7.18 | 7.18 | -0.08 (-1.10%) | 13,920,895 |
4 Apr 2023 | CNY | 7.39 | 7.39 | 7.2 | 7.26 | 7.26 | -0.13 (-1.76%) | 18,806,351 |
3 Apr 2023 | CNY | 7.26 | 7.42 | 7.16 | 7.39 | 7.39 | +0.14 (+1.93%) | 26,989,701 |
31 Mar 2023 | CNY | 7.14 | 7.32 | 7.1 | 7.25 | 7.25 | +0.1 (+1.40%) | 17,935,600 |
30 Mar 2023 | CNY | 7.13 | 7.35 | 7.12 | 7.15 | 7.15 | 0.0 (0.0%) | 16,742,916 |