Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 6.8 | 6.8 | 6.7 | 6.78 | 6.78 | 0.0 (0.0%) | 2,139,950 |
18 May 2023 | CNY | 6.79 | 6.84 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,809,997 |
17 May 2023 | CNY | 6.68 | 6.77 | 6.62 | 6.77 | 6.77 | +0.09 (+1.35%) | 2,340,598 |
16 May 2023 | CNY | 6.68 | 6.74 | 6.65 | 6.68 | 6.68 | -0.06 (-0.89%) | 2,558,895 |
15 May 2023 | CNY | 6.65 | 6.76 | 6.53 | 6.74 | 6.74 | +0.15 (+2.28%) | 3,989,400 |
12 May 2023 | CNY | 6.62 | 6.64 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 2,882,900 |
11 May 2023 | CNY | 6.62 | 6.65 | 6.53 | 6.63 | 6.63 | +0.04 (+0.61%) | 2,663,600 |
10 May 2023 | CNY | 6.49 | 6.63 | 6.49 | 6.59 | 6.59 | +0.1 (+1.54%) | 3,352,900 |
9 May 2023 | CNY | 6.64 | 6.65 | 6.49 | 6.49 | 6.49 | -0.09 (-1.37%) | 4,112,700 |
8 May 2023 | CNY | 6.56 | 6.65 | 6.53 | 6.58 | 6.58 | +0.05 (+0.77%) | 3,631,500 |
5 May 2023 | CNY | 6.62 | 6.64 | 6.5 | 6.53 | 6.53 | -0.09 (-1.36%) | 4,675,800 |
4 May 2023 | CNY | 6.42 | 6.64 | 6.42 | 6.62 | 6.62 | +0.11 (+1.69%) | 5,109,100 |
28 Apr 2023 | CNY | 6.36 | 6.54 | 6.36 | 6.51 | 6.51 | +0.16 (+2.52%) | 4,836,701 |
27 Apr 2023 | CNY | 6.3 | 6.42 | 6.21 | 6.35 | 6.35 | +0.03 (+0.47%) | 3,825,601 |
26 Apr 2023 | CNY | 6.22 | 6.37 | 6.16 | 6.32 | 6.32 | +0.09 (+1.44%) | 4,339,002 |
25 Apr 2023 | CNY | 6.44 | 6.44 | 6.12 | 6.23 | 6.23 | -0.25 (-3.86%) | 6,276,401 |
24 Apr 2023 | CNY | 6.59 | 6.59 | 6.35 | 6.48 | 6.48 | +0.01 (+0.15%) | 4,187,177 |
21 Apr 2023 | CNY | 6.69 | 6.72 | 6.47 | 6.47 | 6.47 | -0.2 (-3.00%) | 4,206,901 |
20 Apr 2023 | CNY | 6.85 | 6.85 | 6.56 | 6.67 | 6.67 | -0.15 (-2.20%) | 4,612,100 |
19 Apr 2023 | CNY | 6.99 | 6.99 | 6.78 | 6.82 | 6.82 | -0.12 (-1.73%) | 3,706,202 |
18 Apr 2023 | CNY | 7.06 | 7.09 | 6.91 | 6.94 | 6.94 | -0.14 (-1.98%) | 4,201,600 |
17 Apr 2023 | CNY | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,904,400 |
14 Apr 2023 | CNY | 7 | 7.12 | 6.97 | 7.1 | 7.1 | +0.14 (+2.01%) | 4,157,400 |
13 Apr 2023 | CNY | 7.09 | 7.13 | 6.94 | 6.96 | 6.96 | -0.11 (-1.56%) | 4,078,888 |
12 Apr 2023 | CNY | 6.92 | 7.08 | 6.9 | 7.07 | 7.07 | +0.15 (+2.17%) | 4,283,700 |
11 Apr 2023 | CNY | 6.9 | 6.94 | 6.78 | 6.92 | 6.92 | +0.06 (+0.87%) | 3,131,300 |
10 Apr 2023 | CNY | 6.92 | 6.93 | 6.8 | 6.86 | 6.86 | -0.06 (-0.87%) | 4,998,900 |
7 Apr 2023 | CNY | 6.88 | 6.96 | 6.82 | 6.92 | 6.92 | +0.04 (+0.58%) | 3,445,400 |
6 Apr 2023 | CNY | 6.92 | 6.95 | 6.83 | 6.88 | 6.88 | -0.04 (-0.58%) | 3,480,500 |
4 Apr 2023 | CNY | 7.15 | 7.15 | 6.9 | 6.92 | 6.92 | -0.19 (-2.67%) | 6,560,800 |