Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 5.32 | 5.38 | 5.29 | 5.37 | 5.37 | +0.04 (+0.75%) | 3,825,255 |
18 May 2023 | CNY | 5.35 | 5.37 | 5.3 | 5.33 | 5.33 | +0.01 (+0.19%) | 2,922,913 |
17 May 2023 | CNY | 5.18 | 5.34 | 5.16 | 5.32 | 5.32 | +0.11 (+2.11%) | 3,968,301 |
16 May 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 2,576,260 |
15 May 2023 | CNY | 5.22 | 5.25 | 5.16 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,043,100 |
12 May 2023 | CNY | 5.25 | 5.3 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 3,297,101 |
11 May 2023 | CNY | 5.2 | 5.27 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 3,355,801 |
10 May 2023 | CNY | 5.19 | 5.21 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,981,479 |
9 May 2023 | CNY | 5.27 | 5.28 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 4,398,500 |
8 May 2023 | CNY | 5.25 | 5.3 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,135,200 |
5 May 2023 | CNY | 5.27 | 5.31 | 5.19 | 5.22 | 5.22 | -0.06 (-1.14%) | 4,492,600 |
4 May 2023 | CNY | 5.19 | 5.3 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 5,575,200 |
28 Apr 2023 | CNY | 5.12 | 5.24 | 5.07 | 5.22 | 5.22 | +0.13 (+2.55%) | 4,967,501 |
27 Apr 2023 | CNY | 5.02 | 5.13 | 4.99 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,223,072 |
26 Apr 2023 | CNY | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 2,736,400 |
25 Apr 2023 | CNY | 5.08 | 5.11 | 4.93 | 5.01 | 5.01 | -0.1 (-1.96%) | 4,811,115 |
24 Apr 2023 | CNY | 5.03 | 5.13 | 4.95 | 5.11 | 5.11 | +0.08 (+1.59%) | 4,789,346 |
21 Apr 2023 | CNY | 5.2 | 5.2 | 5.02 | 5.03 | 5.03 | -0.17 (-3.27%) | 5,479,926 |
20 Apr 2023 | CNY | 5.18 | 5.21 | 5.08 | 5.2 | 5.2 | +0.03 (+0.58%) | 5,141,800 |
19 Apr 2023 | CNY | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,869,400 |
18 Apr 2023 | CNY | 5.33 | 5.33 | 5.21 | 5.23 | 5.23 | -0.11 (-2.06%) | 5,139,400 |
17 Apr 2023 | CNY | 5.29 | 5.36 | 5.24 | 5.34 | 5.34 | +0.06 (+1.14%) | 4,854,200 |
14 Apr 2023 | CNY | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,021,700 |
13 Apr 2023 | CNY | 5.34 | 5.41 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 6,342,000 |
12 Apr 2023 | CNY | 5.23 | 5.34 | 5.21 | 5.31 | 5.31 | +0.08 (+1.53%) | 5,595,154 |
11 Apr 2023 | CNY | 5.24 | 5.25 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 5,256,055 |
10 Apr 2023 | CNY | 5.31 | 5.37 | 5.19 | 5.21 | 5.21 | -0.08 (-1.51%) | 8,717,201 |
7 Apr 2023 | CNY | 5.24 | 5.33 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 5,186,753 |
6 Apr 2023 | CNY | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | -0.08 (-1.50%) | 6,943,239 |
4 Apr 2023 | CNY | 5.46 | 5.46 | 5.27 | 5.32 | 5.32 | -0.12 (-2.21%) | 11,627,898 |