Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 4.43 | 4.46 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,001,150 |
12 May 2023 | CNY | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 2,833,150 |
11 May 2023 | CNY | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 2,478,081 |
10 May 2023 | CNY | 4.49 | 4.5 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 4,410,900 |
9 May 2023 | CNY | 4.45 | 4.6 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 8,611,923 |
8 May 2023 | CNY | 4.45 | 4.46 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 5,529,350 |
5 May 2023 | CNY | 4.57 | 4.57 | 4.42 | 4.43 | 4.43 | -0.13 (-2.85%) | 8,410,023 |
4 May 2023 | CNY | 4.55 | 4.63 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 10,162,305 |
28 Apr 2023 | CNY | 4.7 | 4.75 | 4.56 | 4.56 | 4.56 | -0.51 (-10.06%) | 26,355,664 |
27 Apr 2023 | CNY | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 5,858,184 |
26 Apr 2023 | CNY | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,920,600 |
25 Apr 2023 | CNY | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 4,755,397 |
24 Apr 2023 | CNY | 5.19 | 5.23 | 5.12 | 5.19 | 5.19 | -0.01 (-0.19%) | 5,603,028 |
21 Apr 2023 | CNY | 5.23 | 5.25 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 6,828,643 |
20 Apr 2023 | CNY | 5.22 | 5.3 | 5.15 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,984,279 |
19 Apr 2023 | CNY | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | 0.0 (0.0%) | 5,004,050 |
18 Apr 2023 | CNY | 5.16 | 5.26 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 6,164,372 |
17 Apr 2023 | CNY | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 4,956,630 |
14 Apr 2023 | CNY | 5.14 | 5.18 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,947,850 |
13 Apr 2023 | CNY | 5.11 | 5.16 | 5.1 | 5.14 | 5.14 | +0.02 (+0.39%) | 4,639,850 |
12 Apr 2023 | CNY | 5.11 | 5.12 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 3,707,470 |
11 Apr 2023 | CNY | 5.01 | 5.11 | 5 | 5.1 | 5.1 | +0.06 (+1.19%) | 4,751,900 |
10 Apr 2023 | CNY | 5.03 | 5.07 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,441,900 |
7 Apr 2023 | CNY | 5 | 5.04 | 4.99 | 5.03 | 5.03 | +0.03 (+0.60%) | 1,864,137 |
6 Apr 2023 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 3,991,551 |
4 Apr 2023 | CNY | 5.1 | 5.11 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 3,691,151 |
3 Apr 2023 | CNY | 5.02 | 5.11 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 4,261,760 |
31 Mar 2023 | CNY | 5.01 | 5.05 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,561,130 |
30 Mar 2023 | CNY | 5.05 | 5.06 | 4.98 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,093,214 |
29 Mar 2023 | CNY | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 2,850,088 |