Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.86 | 4.96 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 17,004,259 |
23 May 2023 | CNY | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -0.09 (-1.81%) | 16,617,751 |
22 May 2023 | CNY | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 11,590,085 |
19 May 2023 | CNY | 5 | 5.04 | 4.97 | 5.02 | 5.02 | +0.04 (+0.80%) | 15,697,138 |
18 May 2023 | CNY | 4.92 | 5.01 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 16,626,334 |
17 May 2023 | CNY | 4.91 | 5 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 11,961,406 |
16 May 2023 | CNY | 4.94 | 4.98 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 17,229,738 |
15 May 2023 | CNY | 4.97 | 5.01 | 4.85 | 4.93 | 4.93 | -0.04 (-0.80%) | 18,323,021 |
12 May 2023 | CNY | 5 | 5.04 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 20,063,593 |
11 May 2023 | CNY | 4.96 | 5.04 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 28,346,957 |
10 May 2023 | CNY | 4.88 | 5.07 | 4.88 | 4.96 | 4.96 | +0.1 (+2.06%) | 32,196,247 |
9 May 2023 | CNY | 4.92 | 5.02 | 4.83 | 4.86 | 4.86 | +0.03 (+0.62%) | 42,432,369 |
8 May 2023 | CNY | 4.72 | 4.85 | 4.72 | 4.83 | 4.83 | +0.12 (+2.55%) | 21,978,552 |
5 May 2023 | CNY | 4.78 | 4.8 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 17,049,066 |
4 May 2023 | CNY | 4.75 | 4.81 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 19,950,188 |
28 Apr 2023 | CNY | 4.52 | 4.78 | 4.5 | 4.77 | 4.77 | +0.21 (+4.61%) | 36,851,946 |
27 Apr 2023 | CNY | 4.64 | 4.65 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 27,509,680 |
26 Apr 2023 | CNY | 4.65 | 4.69 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 23,918,973 |
25 Apr 2023 | CNY | 4.8 | 4.81 | 4.59 | 4.63 | 4.63 | -0.15 (-3.14%) | 36,529,796 |
24 Apr 2023 | CNY | 4.9 | 4.92 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 37,082,458 |
21 Apr 2023 | CNY | 5.1 | 5.11 | 4.87 | 4.88 | 4.88 | -0.24 (-4.69%) | 45,997,227 |
20 Apr 2023 | CNY | 5.1 | 5.13 | 5.02 | 5.12 | 5.12 | +0.03 (+0.59%) | 24,277,160 |
19 Apr 2023 | CNY | 5.08 | 5.18 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 26,579,736 |
18 Apr 2023 | CNY | 5.2 | 5.21 | 5.06 | 5.09 | 5.09 | -0.15 (-2.86%) | 34,635,332 |
17 Apr 2023 | CNY | 5.31 | 5.31 | 5.2 | 5.24 | 5.24 | -0.09 (-1.69%) | 25,280,186 |
14 Apr 2023 | CNY | 5.38 | 5.42 | 5.27 | 5.33 | 5.33 | -0.06 (-1.11%) | 23,791,241 |
13 Apr 2023 | CNY | 5.47 | 5.52 | 5.37 | 5.39 | 5.39 | -0.12 (-2.18%) | 32,258,389 |
12 Apr 2023 | CNY | 5.4 | 5.55 | 5.37 | 5.51 | 5.51 | +0.15 (+2.80%) | 46,511,190 |
11 Apr 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 26,538,808 |
10 Apr 2023 | CNY | 5.36 | 5.54 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 45,663,773 |