Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 5.4 | 5.44 | 5.28 | 5.29 | 5.29 | -0.15 (-2.76%) | 11,684,100 |
15 May 2023 | CNY | 5.35 | 5.44 | 5.31 | 5.44 | 5.44 | +0.07 (+1.30%) | 9,289,200 |
12 May 2023 | CNY | 5.54 | 5.56 | 5.35 | 5.37 | 5.37 | -0.17 (-3.07%) | 11,684,100 |
11 May 2023 | CNY | 5.5 | 5.59 | 5.43 | 5.54 | 5.54 | +0.08 (+1.47%) | 12,165,092 |
10 May 2023 | CNY | 5.45 | 5.51 | 5.38 | 5.46 | 5.46 | +0.01 (+0.18%) | 10,771,350 |
9 May 2023 | CNY | 5.6 | 5.65 | 5.45 | 5.45 | 5.45 | -0.22 (-3.88%) | 17,087,572 |
8 May 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.67 | 5.67 | +0.04 (+0.71%) | 10,016,450 |
5 May 2023 | CNY | 5.8 | 5.8 | 5.59 | 5.63 | 5.63 | -0.15 (-2.60%) | 13,666,074 |
4 May 2023 | CNY | 5.8 | 5.89 | 5.73 | 5.78 | 5.78 | -0.06 (-1.03%) | 12,113,000 |
28 Apr 2023 | CNY | 5.7 | 5.85 | 5.68 | 5.84 | 5.84 | +0.13 (+2.28%) | 10,938,200 |
27 Apr 2023 | CNY | 5.72 | 5.79 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 8,363,105 |
26 Apr 2023 | CNY | 5.55 | 5.77 | 5.55 | 5.74 | 5.74 | +0.11 (+1.95%) | 11,110,500 |
25 Apr 2023 | CNY | 5.79 | 5.8 | 5.54 | 5.63 | 5.63 | -0.15 (-2.60%) | 13,037,823 |
24 Apr 2023 | CNY | 5.81 | 5.85 | 5.73 | 5.78 | 5.78 | -0.02 (-0.34%) | 9,559,499 |
21 Apr 2023 | CNY | 5.95 | 6.03 | 5.8 | 5.8 | 5.8 | -0.12 (-2.03%) | 15,245,322 |
20 Apr 2023 | CNY | 6.05 | 6.08 | 5.9 | 5.92 | 5.92 | -0.16 (-2.63%) | 15,196,536 |
19 Apr 2023 | CNY | 6.11 | 6.14 | 6.04 | 6.08 | 6.08 | -0.03 (-0.49%) | 9,658,450 |
18 Apr 2023 | CNY | 6.2 | 6.25 | 6.09 | 6.11 | 6.11 | -0.1 (-1.61%) | 12,605,318 |
17 Apr 2023 | CNY | 6.27 | 6.31 | 6.18 | 6.21 | 6.21 | -0.09 (-1.43%) | 11,856,053 |
14 Apr 2023 | CNY | 6.21 | 6.33 | 6.11 | 6.3 | 6.3 | +0.09 (+1.45%) | 16,752,400 |
13 Apr 2023 | CNY | 6.31 | 6.34 | 6.18 | 6.21 | 6.21 | -0.13 (-2.05%) | 16,173,551 |
12 Apr 2023 | CNY | 6.22 | 6.39 | 6.18 | 6.34 | 6.34 | +0.13 (+2.09%) | 17,521,141 |
11 Apr 2023 | CNY | 6.39 | 6.4 | 6.15 | 6.21 | 6.21 | -0.18 (-2.82%) | 18,704,400 |
10 Apr 2023 | CNY | 6.42 | 6.48 | 6.36 | 6.39 | 6.39 | -0.02 (-0.31%) | 17,860,650 |
7 Apr 2023 | CNY | 6.24 | 6.43 | 6.2 | 6.41 | 6.41 | +0.16 (+2.56%) | 23,750,808 |
6 Apr 2023 | CNY | 6.17 | 6.26 | 6.04 | 6.25 | 6.25 | +0.07 (+1.13%) | 18,005,139 |
4 Apr 2023 | CNY | 6.38 | 6.38 | 6.13 | 6.18 | 6.18 | -0.21 (-3.29%) | 24,647,100 |
3 Apr 2023 | CNY | 6.34 | 6.41 | 6.3 | 6.39 | 6.39 | +0.05 (+0.79%) | 15,386,272 |
31 Mar 2023 | CNY | 6.27 | 6.37 | 6.24 | 6.34 | 6.34 | +0.05 (+0.79%) | 10,134,824 |
30 Mar 2023 | CNY | 6.35 | 6.36 | 6.24 | 6.29 | 6.29 | -0.05 (-0.79%) | 12,372,100 |