Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | CNY | 6.23 | 6.32 | 6.17 | 6.31 | 6.31 | +0.08 (+1.28%) | 5,849,527 |
25 May 2023 | CNY | 6.25 | 6.29 | 6.1 | 6.23 | 6.23 | 0.0 (0.0%) | 7,100,206 |
24 May 2023 | CNY | 6.15 | 6.3 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 8,785,649 |
23 May 2023 | CNY | 6.48 | 6.48 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 15,090,326 |
22 May 2023 | CNY | 6.39 | 6.7 | 6.31 | 6.45 | 6.45 | -0.33 (-4.87%) | 29,193,501 |
19 May 2023 | CNY | 6.75 | 6.82 | 6.67 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,876,306 |
18 May 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,600,646 |
17 May 2023 | CNY | 6.5 | 6.69 | 6.5 | 6.68 | 6.68 | +0.15 (+2.30%) | 7,082,213 |
16 May 2023 | CNY | 6.73 | 6.73 | 6.51 | 6.53 | 6.53 | -0.14 (-2.10%) | 5,530,400 |
15 May 2023 | CNY | 6.63 | 6.67 | 6.46 | 6.67 | 6.67 | +0.06 (+0.91%) | 7,958,511 |
12 May 2023 | CNY | 6.72 | 6.8 | 6.61 | 6.61 | 6.61 | -0.15 (-2.22%) | 5,843,838 |
11 May 2023 | CNY | 6.71 | 6.79 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 5,561,674 |
10 May 2023 | CNY | 6.73 | 6.75 | 6.64 | 6.71 | 6.71 | -0.02 (-0.30%) | 5,537,492 |
9 May 2023 | CNY | 6.87 | 6.88 | 6.71 | 6.73 | 6.73 | -0.15 (-2.18%) | 7,982,700 |
8 May 2023 | CNY | 6.73 | 6.9 | 6.73 | 6.88 | 6.88 | +0.12 (+1.78%) | 7,953,322 |
5 May 2023 | CNY | 6.84 | 6.88 | 6.66 | 6.76 | 6.76 | -0.12 (-1.74%) | 8,041,794 |
4 May 2023 | CNY | 6.82 | 6.9 | 6.77 | 6.88 | 6.88 | +0.07 (+1.03%) | 6,921,110 |
28 Apr 2023 | CNY | 6.58 | 6.82 | 6.52 | 6.81 | 6.81 | +0.17 (+2.56%) | 11,196,854 |
27 Apr 2023 | CNY | 6.67 | 6.74 | 6.6 | 6.64 | 6.64 | -0.06 (-0.90%) | 9,021,691 |
26 Apr 2023 | CNY | 6.61 | 6.77 | 6.61 | 6.7 | 6.7 | +0.03 (+0.45%) | 6,889,496 |
25 Apr 2023 | CNY | 6.88 | 6.88 | 6.56 | 6.67 | 6.67 | -0.19 (-2.77%) | 10,859,971 |
24 Apr 2023 | CNY | 6.72 | 6.9 | 6.67 | 6.86 | 6.86 | +0.07 (+1.03%) | 10,654,970 |
21 Apr 2023 | CNY | 7.03 | 7.11 | 6.78 | 6.79 | 6.79 | -0.26 (-3.69%) | 16,255,471 |
20 Apr 2023 | CNY | 7.12 | 7.16 | 7.02 | 7.05 | 7.05 | -0.06 (-0.84%) | 8,206,732 |
19 Apr 2023 | CNY | 7.07 | 7.2 | 7.03 | 7.11 | 7.11 | +0.03 (+0.42%) | 9,533,751 |
18 Apr 2023 | CNY | 7.11 | 7.13 | 6.97 | 7.08 | 7.08 | -0.02 (-0.28%) | 12,583,600 |
17 Apr 2023 | CNY | 7.17 | 7.18 | 7.07 | 7.1 | 7.1 | -0.1 (-1.39%) | 10,980,001 |
14 Apr 2023 | CNY | 7.21 | 7.25 | 7.09 | 7.2 | 7.2 | -0.03 (-0.41%) | 11,855,643 |
13 Apr 2023 | CNY | 7.27 | 7.3 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 13,322,711 |
12 Apr 2023 | CNY | 7.2 | 7.34 | 7.16 | 7.32 | 7.32 | +0.11 (+1.53%) | 14,743,710 |