Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.93 | 6.01 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,419,100 |
23 May 2023 | CNY | 5.98 | 6.05 | 5.93 | 5.96 | 5.96 | -0.09 (-1.49%) | 1,947,652 |
22 May 2023 | CNY | 6.08 | 6.08 | 5.99 | 6.05 | 6.05 | +0.01 (+0.17%) | 1,571,400 |
19 May 2023 | CNY | 6.07 | 6.07 | 5.95 | 6.04 | 6.04 | 0.0 (0.0%) | 2,270,888 |
18 May 2023 | CNY | 5.99 | 6.05 | 5.96 | 6.04 | 6.04 | +0.06 (+1.00%) | 2,069,488 |
17 May 2023 | CNY | 5.92 | 6.01 | 5.89 | 5.98 | 5.98 | +0.06 (+1.01%) | 1,863,268 |
16 May 2023 | CNY | 6.03 | 6.03 | 5.9 | 5.92 | 5.92 | -0.09 (-1.50%) | 1,577,000 |
15 May 2023 | CNY | 5.98 | 6.01 | 5.86 | 6.01 | 6.01 | +0.07 (+1.18%) | 2,295,694 |
12 May 2023 | CNY | 6.01 | 6.02 | 5.92 | 5.94 | 5.94 | -0.08 (-1.33%) | 1,915,500 |
11 May 2023 | CNY | 5.93 | 6.02 | 5.88 | 6.02 | 6.02 | +0.12 (+2.03%) | 2,027,963 |
10 May 2023 | CNY | 5.81 | 5.94 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,039,000 |
9 May 2023 | CNY | 5.9 | 5.91 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 2,336,728 |
8 May 2023 | CNY | 5.87 | 5.94 | 5.81 | 5.9 | 5.9 | -0.01 (-0.17%) | 2,554,026 |
5 May 2023 | CNY | 5.94 | 5.95 | 5.82 | 5.91 | 5.91 | 0.0 (0.0%) | 2,917,200 |
4 May 2023 | CNY | 5.83 | 5.93 | 5.79 | 5.91 | 5.91 | +0.08 (+1.37%) | 3,503,775 |
28 Apr 2023 | CNY | 5.7 | 5.85 | 5.68 | 5.83 | 5.83 | +0.15 (+2.64%) | 3,038,187 |
27 Apr 2023 | CNY | 5.64 | 5.72 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,103,490 |
26 Apr 2023 | CNY | 5.54 | 5.68 | 5.51 | 5.64 | 5.64 | +0.1 (+1.81%) | 3,655,894 |
25 Apr 2023 | CNY | 5.63 | 5.67 | 5.43 | 5.54 | 5.54 | -0.14 (-2.46%) | 3,781,959 |
24 Apr 2023 | CNY | 5.65 | 5.71 | 5.57 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,699,834 |
21 Apr 2023 | CNY | 5.87 | 5.87 | 5.66 | 5.66 | 5.66 | -0.2 (-3.41%) | 4,257,500 |
20 Apr 2023 | CNY | 5.96 | 5.97 | 5.8 | 5.86 | 5.86 | -0.08 (-1.35%) | 3,045,200 |
19 Apr 2023 | CNY | 6.04 | 6.04 | 5.9 | 5.94 | 5.94 | -0.1 (-1.66%) | 5,102,199 |
18 Apr 2023 | CNY | 6.06 | 6.07 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 3,576,137 |
17 Apr 2023 | CNY | 6.18 | 6.18 | 6.01 | 6.04 | 6.04 | -0.27 (-4.28%) | 7,198,100 |
14 Apr 2023 | CNY | 6.32 | 6.34 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 1,975,000 |
13 Apr 2023 | CNY | 6.37 | 6.37 | 6.31 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,944,400 |
12 Apr 2023 | CNY | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | +0.09 (+1.43%) | 2,143,000 |
11 Apr 2023 | CNY | 6.3 | 6.34 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,588,500 |
10 Apr 2023 | CNY | 6.49 | 6.49 | 6.28 | 6.3 | 6.3 | -0.19 (-2.93%) | 5,170,944 |