Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 3.9 | 3.91 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 5,091,577 |
17 May 2023 | CNY | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 5,904,677 |
16 May 2023 | CNY | 3.9 | 3.9 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 5,379,701 |
15 May 2023 | CNY | 3.88 | 3.9 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,969,961 |
12 May 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 6,719,700 |
11 May 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 6,192,378 |
10 May 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,240,239 |
9 May 2023 | CNY | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 11,260,500 |
8 May 2023 | CNY | 3.88 | 3.92 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 15,468,110 |
5 May 2023 | CNY | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 7,021,310 |
4 May 2023 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 8,589,410 |
28 Apr 2023 | CNY | 3.86 | 3.92 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 10,337,700 |
27 Apr 2023 | CNY | 3.87 | 3.88 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 7,110,078 |
26 Apr 2023 | CNY | 3.8 | 3.88 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 7,448,101 |
25 Apr 2023 | CNY | 3.91 | 3.91 | 3.74 | 3.8 | 3.8 | -0.11 (-2.81%) | 13,080,163 |
24 Apr 2023 | CNY | 4 | 4.01 | 3.86 | 3.91 | 3.91 | -0.1 (-2.49%) | 15,375,586 |
21 Apr 2023 | CNY | 4.17 | 4.17 | 4 | 4.01 | 4.01 | -0.23 (-5.42%) | 22,257,664 |
20 Apr 2023 | CNY | 4.27 | 4.27 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 8,595,600 |
19 Apr 2023 | CNY | 4.33 | 4.33 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 11,936,302 |
18 Apr 2023 | CNY | 4.28 | 4.35 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 16,059,130 |
17 Apr 2023 | CNY | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | +0.01 (+0.23%) | 25,690,340 |
14 Apr 2023 | CNY | 4.17 | 4.3 | 4.15 | 4.26 | 4.26 | +0.1 (+2.40%) | 17,662,750 |
13 Apr 2023 | CNY | 4.22 | 4.23 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 11,623,001 |
12 Apr 2023 | CNY | 4.17 | 4.29 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 23,144,811 |
11 Apr 2023 | CNY | 4.06 | 4.16 | 4.02 | 4.14 | 4.14 | +0.11 (+2.73%) | 10,199,208 |
10 Apr 2023 | CNY | 4.1 | 4.11 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 7,058,002 |
7 Apr 2023 | CNY | 4.12 | 4.13 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 5,509,330 |
6 Apr 2023 | CNY | 4.1 | 4.13 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 6,873,032 |
4 Apr 2023 | CNY | 4.18 | 4.18 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 9,317,595 |
3 Apr 2023 | CNY | 4.16 | 4.19 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 6,928,600 |