Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 6.15 | 6.2 | 6.08 | 6.08 | 6.08 | -0.09 (-1.46%) | 2,626,500 |
23 May 2023 | CNY | 6.18 | 6.23 | 6.12 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,802,400 |
22 May 2023 | CNY | 6.14 | 6.22 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 3,002,572 |
19 May 2023 | CNY | 6.11 | 6.2 | 6.06 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,642,300 |
18 May 2023 | CNY | 6.17 | 6.2 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 3,354,764 |
17 May 2023 | CNY | 6.02 | 6.16 | 6 | 6.13 | 6.13 | +0.11 (+1.83%) | 3,439,000 |
16 May 2023 | CNY | 6.11 | 6.15 | 6 | 6.02 | 6.02 | -0.1 (-1.63%) | 2,561,800 |
15 May 2023 | CNY | 6.17 | 6.18 | 6.01 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,735,400 |
12 May 2023 | CNY | 6.17 | 6.27 | 6.13 | 6.13 | 6.13 | -0.03 (-0.49%) | 3,155,300 |
11 May 2023 | CNY | 6.09 | 6.22 | 6.04 | 6.16 | 6.16 | +0.09 (+1.48%) | 4,403,800 |
10 May 2023 | CNY | 6.05 | 6.11 | 5.99 | 6.07 | 6.07 | +0.06 (+1.00%) | 3,627,710 |
9 May 2023 | CNY | 6.08 | 6.16 | 6 | 6.01 | 6.01 | -0.07 (-1.15%) | 4,650,630 |
8 May 2023 | CNY | 6.18 | 6.24 | 5.95 | 6.08 | 6.08 | -0.12 (-1.94%) | 7,328,847 |
5 May 2023 | CNY | 6.21 | 6.3 | 6.1 | 6.2 | 6.2 | +0.01 (+0.16%) | 6,162,710 |
4 May 2023 | CNY | 6.01 | 6.23 | 6 | 6.19 | 6.19 | +0.09 (+1.48%) | 5,298,201 |
28 Apr 2023 | CNY | 5.91 | 6.12 | 5.86 | 6.1 | 6.1 | +0.25 (+4.27%) | 4,794,506 |
27 Apr 2023 | CNY | 5.8 | 5.93 | 5.74 | 5.85 | 5.85 | +0.04 (+0.69%) | 3,981,000 |
26 Apr 2023 | CNY | 5.68 | 5.9 | 5.63 | 5.81 | 5.81 | +0.09 (+1.57%) | 4,471,300 |
25 Apr 2023 | CNY | 5.92 | 5.92 | 5.6 | 5.72 | 5.72 | -0.23 (-3.87%) | 4,461,900 |
24 Apr 2023 | CNY | 5.9 | 5.96 | 5.75 | 5.95 | 5.95 | +0.05 (+0.85%) | 4,463,664 |
21 Apr 2023 | CNY | 6.07 | 6.15 | 5.81 | 5.9 | 5.9 | -0.17 (-2.80%) | 5,910,138 |
20 Apr 2023 | CNY | 6.13 | 6.13 | 5.97 | 6.07 | 6.07 | -0.04 (-0.65%) | 4,853,150 |
19 Apr 2023 | CNY | 6.17 | 6.19 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,099,675 |
18 Apr 2023 | CNY | 6.31 | 6.34 | 6.17 | 6.17 | 6.17 | -0.13 (-2.06%) | 4,754,543 |
17 Apr 2023 | CNY | 6.47 | 6.47 | 6.22 | 6.3 | 6.3 | -0.16 (-2.48%) | 7,573,400 |
14 Apr 2023 | CNY | 6.45 | 6.5 | 6.43 | 6.46 | 6.46 | +0.01 (+0.16%) | 3,562,800 |
13 Apr 2023 | CNY | 6.55 | 6.55 | 6.43 | 6.45 | 6.45 | -0.1 (-1.53%) | 4,151,900 |
12 Apr 2023 | CNY | 6.45 | 6.61 | 6.44 | 6.55 | 6.55 | +0.11 (+1.71%) | 4,044,334 |
11 Apr 2023 | CNY | 6.5 | 6.53 | 6.41 | 6.44 | 6.44 | -0.06 (-0.92%) | 3,398,533 |
10 Apr 2023 | CNY | 6.6 | 6.67 | 6.46 | 6.5 | 6.5 | -0.22 (-3.27%) | 6,991,000 |