Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 6 | 6.11 | 5.98 | 6.02 | 6.02 | -0.04 (-0.66%) | 9,596,100 |
23 May 2023 | CNY | 6.2 | 6.31 | 6.06 | 6.06 | 6.06 | -0.17 (-2.73%) | 15,439,700 |
22 May 2023 | CNY | 6.28 | 6.31 | 6.15 | 6.23 | 6.23 | -0.09 (-1.42%) | 12,345,446 |
19 May 2023 | CNY | 6.39 | 6.42 | 6.27 | 6.32 | 6.32 | -0.07 (-1.10%) | 12,538,178 |
18 May 2023 | CNY | 6.44 | 6.51 | 6.33 | 6.39 | 6.39 | -0.07 (-1.08%) | 18,593,100 |
17 May 2023 | CNY | 6.2 | 6.64 | 6.13 | 6.46 | 6.46 | +0.2 (+3.19%) | 28,359,185 |
16 May 2023 | CNY | 6.38 | 6.42 | 6.24 | 6.26 | 6.26 | -0.17 (-2.64%) | 14,460,846 |
15 May 2023 | CNY | 6.43 | 6.52 | 6.22 | 6.43 | 6.43 | -0.05 (-0.77%) | 25,968,136 |
12 May 2023 | CNY | 6.31 | 6.77 | 6.26 | 6.48 | 6.48 | +0.09 (+1.41%) | 37,674,254 |
11 May 2023 | CNY | 6.19 | 6.53 | 6.15 | 6.39 | 6.39 | +0.26 (+4.24%) | 34,124,905 |
10 May 2023 | CNY | 6.24 | 6.29 | 6.06 | 6.13 | 6.13 | -0.22 (-3.46%) | 21,392,431 |
9 May 2023 | CNY | 5.92 | 6.49 | 5.83 | 6.35 | 6.35 | +0.42 (+7.08%) | 33,691,060 |
8 May 2023 | CNY | 5.95 | 5.97 | 5.85 | 5.93 | 5.93 | -0.02 (-0.34%) | 10,473,105 |
5 May 2023 | CNY | 6.08 | 6.08 | 5.86 | 5.95 | 5.95 | -0.15 (-2.46%) | 14,791,900 |
4 May 2023 | CNY | 6.15 | 6.15 | 6.04 | 6.1 | 6.1 | -0.05 (-0.81%) | 17,897,749 |
28 Apr 2023 | CNY | 5.91 | 6.15 | 5.91 | 6.15 | 6.15 | +0.2 (+3.36%) | 20,830,980 |
27 Apr 2023 | CNY | 6 | 6.07 | 5.93 | 5.95 | 5.95 | -0.12 (-1.98%) | 11,965,400 |
26 Apr 2023 | CNY | 6.08 | 6.14 | 5.88 | 6.07 | 6.07 | +0.14 (+2.36%) | 20,415,510 |
25 Apr 2023 | CNY | 5.81 | 5.99 | 5.81 | 5.93 | 5.93 | +0.08 (+1.37%) | 14,592,801 |
24 Apr 2023 | CNY | 5.8 | 5.91 | 5.68 | 5.85 | 5.85 | +0.04 (+0.69%) | 11,131,945 |
21 Apr 2023 | CNY | 5.74 | 6.03 | 5.73 | 5.81 | 5.81 | +0.04 (+0.69%) | 17,944,300 |
20 Apr 2023 | CNY | 5.86 | 5.88 | 5.73 | 5.77 | 5.77 | -0.09 (-1.54%) | 10,005,601 |
19 Apr 2023 | CNY | 5.85 | 5.96 | 5.82 | 5.86 | 5.86 | -0.03 (-0.51%) | 8,584,400 |
18 Apr 2023 | CNY | 5.95 | 5.98 | 5.82 | 5.89 | 5.89 | -0.1 (-1.67%) | 11,748,902 |
17 Apr 2023 | CNY | 6.08 | 6.08 | 5.95 | 5.99 | 5.99 | -0.13 (-2.12%) | 15,497,300 |
14 Apr 2023 | CNY | 6.31 | 6.32 | 6.01 | 6.12 | 6.12 | -0.13 (-2.08%) | 16,969,800 |
13 Apr 2023 | CNY | 6.07 | 6.37 | 6.05 | 6.25 | 6.25 | +0.14 (+2.29%) | 27,773,800 |
12 Apr 2023 | CNY | 5.95 | 6.15 | 5.92 | 6.11 | 6.11 | +0.12 (+2.00%) | 15,552,700 |
11 Apr 2023 | CNY | 5.91 | 6.02 | 5.86 | 5.99 | 5.99 | +0.06 (+1.01%) | 9,128,747 |
10 Apr 2023 | CNY | 6.22 | 6.22 | 5.88 | 5.93 | 5.93 | -0.29 (-4.66%) | 21,292,706 |