Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.56 | 6.56 | +0.09 (+1.39%) | 5,435,300 |
19 May 2023 | CNY | 6.4 | 6.53 | 6.32 | 6.47 | 6.47 | +0.07 (+1.09%) | 5,822,100 |
18 May 2023 | CNY | 6.4 | 6.48 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 3,863,500 |
17 May 2023 | CNY | 6.36 | 6.42 | 6.26 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,516,000 |
16 May 2023 | CNY | 6.23 | 6.4 | 6.17 | 6.37 | 6.37 | +0.14 (+2.25%) | 8,679,800 |
15 May 2023 | CNY | 6.2 | 6.29 | 6.08 | 6.23 | 6.23 | +0.02 (+0.32%) | 6,034,633 |
12 May 2023 | CNY | 6.24 | 6.28 | 6.16 | 6.21 | 6.21 | -0.04 (-0.64%) | 5,152,900 |
11 May 2023 | CNY | 6.21 | 6.3 | 6.14 | 6.25 | 6.25 | +0.07 (+1.13%) | 5,701,023 |
10 May 2023 | CNY | 6.3 | 6.35 | 6.13 | 6.18 | 6.18 | -0.12 (-1.90%) | 6,082,523 |
9 May 2023 | CNY | 6.55 | 6.55 | 6.28 | 6.3 | 6.3 | -0.22 (-3.37%) | 7,196,263 |
8 May 2023 | CNY | 6.62 | 6.65 | 6.48 | 6.52 | 6.52 | -0.11 (-1.66%) | 5,810,422 |
5 May 2023 | CNY | 6.82 | 6.82 | 6.57 | 6.63 | 6.63 | -0.18 (-2.64%) | 5,693,000 |
4 May 2023 | CNY | 6.65 | 6.85 | 6.58 | 6.81 | 6.81 | +0.15 (+2.25%) | 7,606,400 |
28 Apr 2023 | CNY | 6.74 | 6.76 | 6.51 | 6.66 | 6.66 | -0.07 (-1.04%) | 7,971,500 |
27 Apr 2023 | CNY | 6.5 | 6.79 | 6.48 | 6.73 | 6.73 | +0.32 (+4.99%) | 14,253,200 |
26 Apr 2023 | CNY | 6.24 | 6.47 | 6.19 | 6.41 | 6.41 | +0.21 (+3.39%) | 6,428,800 |
25 Apr 2023 | CNY | 6.37 | 6.45 | 6.09 | 6.2 | 6.2 | -0.24 (-3.73%) | 8,080,200 |
24 Apr 2023 | CNY | 6.52 | 6.56 | 6.34 | 6.44 | 6.44 | -0.08 (-1.23%) | 7,078,825 |
21 Apr 2023 | CNY | 6.55 | 6.75 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 6,333,800 |
20 Apr 2023 | CNY | 6.62 | 6.69 | 6.53 | 6.57 | 6.57 | -0.09 (-1.35%) | 5,111,600 |
19 Apr 2023 | CNY | 6.71 | 6.71 | 6.62 | 6.66 | 6.66 | -0.04 (-0.60%) | 3,532,100 |
18 Apr 2023 | CNY | 6.78 | 6.81 | 6.68 | 6.7 | 6.7 | -0.12 (-1.76%) | 4,088,100 |
17 Apr 2023 | CNY | 6.75 | 6.83 | 6.67 | 6.82 | 6.82 | +0.02 (+0.29%) | 5,048,400 |
14 Apr 2023 | CNY | 6.77 | 6.93 | 6.71 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,981,600 |
13 Apr 2023 | CNY | 6.67 | 6.83 | 6.56 | 6.77 | 6.77 | +0.09 (+1.35%) | 8,754,700 |
12 Apr 2023 | CNY | 6.63 | 6.74 | 6.58 | 6.68 | 6.68 | +0.05 (+0.75%) | 5,409,300 |
11 Apr 2023 | CNY | 6.67 | 6.69 | 6.57 | 6.63 | 6.63 | -0.05 (-0.75%) | 5,116,200 |
10 Apr 2023 | CNY | 6.94 | 6.95 | 6.66 | 6.68 | 6.68 | -0.21 (-3.05%) | 9,499,300 |
7 Apr 2023 | CNY | 6.7 | 6.92 | 6.67 | 6.89 | 6.89 | +0.16 (+2.38%) | 8,287,300 |
6 Apr 2023 | CNY | 6.6 | 6.76 | 6.57 | 6.73 | 6.73 | +0.1 (+1.51%) | 6,859,518 |