Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | +0.06 (+1.28%) | 53,137,040 |
18 May 2023 | CNY | 4.66 | 4.73 | 4.55 | 4.67 | 4.67 | +0.02 (+0.43%) | 38,238,596 |
17 May 2023 | CNY | 4.63 | 4.75 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 41,105,416 |
16 May 2023 | CNY | 4.61 | 4.82 | 4.57 | 4.62 | 4.62 | -0.1 (-2.12%) | 53,920,537 |
15 May 2023 | CNY | 4.49 | 4.82 | 4.42 | 4.72 | 4.72 | +0.2 (+4.42%) | 72,458,490 |
12 May 2023 | CNY | 4.61 | 4.66 | 4.5 | 4.52 | 4.52 | -0.15 (-3.21%) | 44,558,300 |
11 May 2023 | CNY | 4.71 | 4.73 | 4.6 | 4.67 | 4.67 | -0.13 (-2.71%) | 57,827,437 |
10 May 2023 | CNY | 4.61 | 4.96 | 4.49 | 4.8 | 4.8 | +0.2 (+4.35%) | 92,497,781 |
9 May 2023 | CNY | 4.53 | 4.68 | 4.47 | 4.6 | 4.6 | +0.11 (+2.45%) | 61,039,187 |
8 May 2023 | CNY | 4.41 | 4.55 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 31,936,803 |
5 May 2023 | CNY | 4.63 | 4.66 | 4.46 | 4.5 | 4.5 | -0.13 (-2.81%) | 46,195,668 |
4 May 2023 | CNY | 4.52 | 4.65 | 4.49 | 4.63 | 4.63 | +0.1 (+2.21%) | 90,414,161 |
28 Apr 2023 | CNY | 4.12 | 4.53 | 4.09 | 4.53 | 4.53 | +0.41 (+9.95%) | 62,837,269 |
27 Apr 2023 | CNY | 4.11 | 4.37 | 4.05 | 4.12 | 4.12 | -0.07 (-1.67%) | 35,123,900 |
26 Apr 2023 | CNY | 4.07 | 4.31 | 4.03 | 4.19 | 4.19 | +0.12 (+2.95%) | 31,698,128 |
25 Apr 2023 | CNY | 4.14 | 4.17 | 3.99 | 4.07 | 4.07 | -0.07 (-1.69%) | 20,389,400 |
24 Apr 2023 | CNY | 4.07 | 4.23 | 4.05 | 4.14 | 4.14 | +0.07 (+1.72%) | 20,359,675 |
21 Apr 2023 | CNY | 4.28 | 4.39 | 4.06 | 4.07 | 4.07 | -0.21 (-4.91%) | 28,912,008 |
20 Apr 2023 | CNY | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | -0.07 (-1.61%) | 17,771,500 |
19 Apr 2023 | CNY | 4.26 | 4.43 | 4.26 | 4.35 | 4.35 | +0.05 (+1.16%) | 20,106,101 |
18 Apr 2023 | CNY | 4.32 | 4.34 | 4.21 | 4.3 | 4.3 | -0.02 (-0.46%) | 18,434,790 |
17 Apr 2023 | CNY | 4.43 | 4.43 | 4.28 | 4.32 | 4.32 | -0.13 (-2.92%) | 25,835,166 |
14 Apr 2023 | CNY | 4.54 | 4.56 | 4.38 | 4.45 | 4.45 | -0.09 (-1.98%) | 31,386,222 |
13 Apr 2023 | CNY | 4.56 | 4.67 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 42,903,160 |
12 Apr 2023 | CNY | 4.42 | 4.61 | 4.41 | 4.6 | 4.6 | +0.15 (+3.37%) | 45,579,878 |
11 Apr 2023 | CNY | 4.35 | 4.52 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 30,274,712 |
10 Apr 2023 | CNY | 4.38 | 4.5 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 30,728,600 |
7 Apr 2023 | CNY | 4.31 | 4.44 | 4.24 | 4.41 | 4.41 | +0.13 (+3.04%) | 26,453,782 |
6 Apr 2023 | CNY | 4.42 | 4.44 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 34,194,021 |
4 Apr 2023 | CNY | 4.63 | 4.66 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 31,464,600 |