Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 6.69 | 6.84 | 6.66 | 6.78 | 6.78 | +0.11 (+1.65%) | 5,380,462 |
17 May 2023 | CNY | 6.55 | 6.72 | 6.52 | 6.67 | 6.67 | +0.12 (+1.83%) | 6,108,460 |
16 May 2023 | CNY | 6.65 | 6.66 | 6.45 | 6.55 | 6.55 | -0.11 (-1.65%) | 11,983,123 |
15 May 2023 | CNY | 6.82 | 7.06 | 6.55 | 6.66 | 6.66 | +0.06 (+0.91%) | 12,373,169 |
12 May 2023 | CNY | 6.6 | 6.64 | 6.54 | 6.6 | 6.6 | +0.01 (+0.15%) | 2,908,155 |
11 May 2023 | CNY | 6.6 | 6.69 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,467,935 |
10 May 2023 | CNY | 6.71 | 6.71 | 6.52 | 6.57 | 6.57 | -0.1 (-1.50%) | 6,507,765 |
9 May 2023 | CNY | 6.7 | 6.77 | 6.61 | 6.67 | 6.67 | -0.06 (-0.89%) | 5,704,825 |
8 May 2023 | CNY | 6.74 | 6.87 | 6.68 | 6.73 | 6.73 | -0.02 (-0.30%) | 4,744,300 |
5 May 2023 | CNY | 6.96 | 6.97 | 6.75 | 6.75 | 6.75 | -0.23 (-3.30%) | 7,337,750 |
4 May 2023 | CNY | 6.51 | 7.02 | 6.49 | 6.98 | 6.98 | +0.43 (+6.56%) | 10,953,209 |
28 Apr 2023 | CNY | 6.51 | 6.6 | 6.43 | 6.55 | 6.55 | +0.05 (+0.77%) | 7,934,709 |
27 Apr 2023 | CNY | 6.63 | 6.63 | 6.36 | 6.5 | 6.5 | -0.07 (-1.07%) | 11,953,210 |
26 Apr 2023 | CNY | 6.51 | 6.63 | 6.36 | 6.57 | 6.57 | +0.07 (+1.08%) | 13,601,086 |
25 Apr 2023 | CNY | 6.75 | 6.82 | 6.46 | 6.5 | 6.5 | -0.68 (-9.47%) | 17,493,612 |
24 Apr 2023 | CNY | 7.32 | 7.37 | 7.02 | 7.18 | 7.18 | -0.13 (-1.78%) | 5,658,021 |
21 Apr 2023 | CNY | 7.65 | 7.7 | 7.22 | 7.31 | 7.31 | -0.3 (-3.94%) | 10,606,025 |
20 Apr 2023 | CNY | 7.37 | 7.83 | 7.27 | 7.61 | 7.61 | +0.25 (+3.40%) | 15,666,500 |
19 Apr 2023 | CNY | 7.51 | 7.51 | 7.25 | 7.36 | 7.36 | -0.15 (-2.00%) | 7,670,640 |
18 Apr 2023 | CNY | 7.58 | 7.7 | 7.42 | 7.51 | 7.51 | -0.12 (-1.57%) | 9,712,050 |
17 Apr 2023 | CNY | 6.98 | 7.68 | 6.96 | 7.63 | 7.63 | +0.65 (+9.31%) | 17,882,203 |
14 Apr 2023 | CNY | 7 | 7.04 | 6.88 | 6.98 | 6.98 | -0.02 (-0.29%) | 2,993,100 |
13 Apr 2023 | CNY | 7.08 | 7.08 | 6.97 | 7 | 7 | -0.08 (-1.13%) | 4,015,700 |
12 Apr 2023 | CNY | 7.14 | 7.21 | 7.02 | 7.08 | 7.08 | +0.01 (+0.14%) | 3,733,600 |
11 Apr 2023 | CNY | 7.04 | 7.13 | 6.97 | 7.07 | 7.07 | +0.03 (+0.43%) | 3,302,980 |
10 Apr 2023 | CNY | 7.12 | 7.12 | 6.95 | 7.04 | 7.04 | -0.07 (-0.98%) | 5,641,631 |
7 Apr 2023 | CNY | 7.26 | 7.32 | 7.08 | 7.11 | 7.11 | -0.13 (-1.80%) | 4,885,670 |
6 Apr 2023 | CNY | 7.33 | 7.34 | 7.16 | 7.24 | 7.24 | -0.09 (-1.23%) | 4,793,042 |
4 Apr 2023 | CNY | 7.55 | 7.58 | 7.29 | 7.33 | 7.33 | -0.22 (-2.91%) | 6,915,974 |
3 Apr 2023 | CNY | 7.5 | 7.59 | 7.37 | 7.55 | 7.55 | +0.11 (+1.48%) | 4,914,802 |