Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | CNY | 5.13 | 5.16 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 6,505,600 |
5 May 2023 | CNY | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 4,730,960 |
4 May 2023 | CNY | 5.2 | 5.22 | 5.04 | 5.08 | 5.08 | -0.14 (-2.68%) | 9,536,721 |
28 Apr 2023 | CNY | 5.23 | 5.25 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 5,686,623 |
27 Apr 2023 | CNY | 5.16 | 5.27 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 9,167,861 |
26 Apr 2023 | CNY | 5.4 | 5.44 | 5.15 | 5.17 | 5.17 | -0.11 (-2.08%) | 21,150,888 |
25 Apr 2023 | CNY | 5.1 | 5.28 | 5.1 | 5.28 | 5.28 | +0.25 (+4.97%) | 21,494,805 |
24 Apr 2023 | CNY | 4.99 | 5.04 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 3,795,931 |
21 Apr 2023 | CNY | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 3,854,900 |
20 Apr 2023 | CNY | 5.08 | 5.11 | 4.94 | 4.98 | 4.98 | -0.1 (-1.97%) | 8,245,522 |
19 Apr 2023 | CNY | 5.06 | 5.17 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,167,064 |
18 Apr 2023 | CNY | 5.11 | 5.16 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 6,969,300 |
17 Apr 2023 | CNY | 4.99 | 5.11 | 4.95 | 5.08 | 5.08 | +0.09 (+1.80%) | 7,573,551 |
14 Apr 2023 | CNY | 4.88 | 5.03 | 4.88 | 4.99 | 4.99 | +0.13 (+2.67%) | 8,329,951 |
13 Apr 2023 | CNY | 4.87 | 4.9 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 3,502,630 |
12 Apr 2023 | CNY | 4.78 | 4.95 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 5,587,200 |
11 Apr 2023 | CNY | 4.81 | 4.84 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 4,591,400 |
10 Apr 2023 | CNY | 4.86 | 4.9 | 4.81 | 4.82 | 4.82 | -0.04 (-0.82%) | 5,173,300 |
7 Apr 2023 | CNY | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | +0.01 (+0.21%) | 3,906,904 |
6 Apr 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,348,500 |
4 Apr 2023 | CNY | 4.91 | 4.96 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 3,666,976 |
3 Apr 2023 | CNY | 4.95 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,867,500 |
31 Mar 2023 | CNY | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,810,023 |
30 Mar 2023 | CNY | 4.92 | 4.96 | 4.92 | 4.93 | 4.93 | 0.0 (0.0%) | 3,061,050 |
29 Mar 2023 | CNY | 4.98 | 4.98 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,767,585 |
28 Mar 2023 | CNY | 4.91 | 4.92 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 2,357,853 |
27 Mar 2023 | CNY | 4.94 | 4.94 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 4,175,015 |
24 Mar 2023 | CNY | 4.83 | 5.03 | 4.81 | 4.93 | 4.93 | +0.1 (+2.07%) | 6,890,691 |
23 Mar 2023 | CNY | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,025,891 |
22 Mar 2023 | CNY | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,578,200 |