Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.51 | 4.52 | 4.41 | 4.41 | 4.41 | -0.11 (-2.43%) | 10,277,990 |
23 May 2023 | CNY | 4.61 | 4.61 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 9,258,650 |
22 May 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 6,536,455 |
19 May 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 8,229,607 |
18 May 2023 | CNY | 4.7 | 4.73 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 8,309,536 |
17 May 2023 | CNY | 4.69 | 4.73 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 7,040,972 |
16 May 2023 | CNY | 4.77 | 4.78 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 8,400,536 |
15 May 2023 | CNY | 4.72 | 4.78 | 4.66 | 4.76 | 4.76 | +0.02 (+0.42%) | 9,687,385 |
12 May 2023 | CNY | 4.81 | 4.82 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 9,786,751 |
11 May 2023 | CNY | 4.82 | 4.85 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 10,247,254 |
10 May 2023 | CNY | 4.81 | 4.88 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 13,584,717 |
9 May 2023 | CNY | 4.75 | 4.9 | 4.73 | 4.82 | 4.82 | +0.09 (+1.90%) | 22,714,512 |
8 May 2023 | CNY | 4.63 | 4.75 | 4.63 | 4.73 | 4.73 | +0.12 (+2.60%) | 20,057,178 |
5 May 2023 | CNY | 4.63 | 4.69 | 4.54 | 4.61 | 4.61 | -0.02 (-0.43%) | 16,963,168 |
4 May 2023 | CNY | 4.72 | 4.72 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 20,204,353 |
28 Apr 2023 | CNY | 4.7 | 4.73 | 4.65 | 4.71 | 4.71 | -0.03 (-0.63%) | 14,567,437 |
27 Apr 2023 | CNY | 4.74 | 4.77 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 9,952,605 |
26 Apr 2023 | CNY | 4.71 | 4.78 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 8,225,612 |
25 Apr 2023 | CNY | 4.88 | 4.89 | 4.66 | 4.73 | 4.73 | -0.12 (-2.47%) | 12,308,134 |
24 Apr 2023 | CNY | 4.9 | 4.94 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 14,191,188 |
21 Apr 2023 | CNY | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 12,365,749 |
20 Apr 2023 | CNY | 4.94 | 4.98 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 8,920,931 |
19 Apr 2023 | CNY | 4.96 | 4.99 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 8,145,453 |
18 Apr 2023 | CNY | 5 | 5.02 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,045,192 |
17 Apr 2023 | CNY | 4.92 | 5 | 4.92 | 4.99 | 4.99 | +0.05 (+1.01%) | 10,784,179 |
14 Apr 2023 | CNY | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 9,233,200 |
13 Apr 2023 | CNY | 4.96 | 4.98 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 9,724,911 |
12 Apr 2023 | CNY | 4.91 | 5.02 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 18,977,367 |
11 Apr 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 10,024,849 |
10 Apr 2023 | CNY | 4.9 | 4.92 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 8,869,001 |