Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.893 | 4.893 | 4.87 | 4.87 | 4.87 | -0.052 (-1.06%) | 11,300 |
22 May 2023 | CNY | 4.917 | 4.922 | 4.917 | 4.922 | 4.922 | +0.037 (+0.76%) | 5,200 |
19 May 2023 | CNY | 4.848 | 4.892 | 4.848 | 4.885 | 4.885 | +0.026 (+0.54%) | 30,500 |
18 May 2023 | CNY | 4.9 | 4.9 | 4.855 | 4.859 | 4.859 | -0.04 (-0.82%) | 121,500 |
17 May 2023 | CNY | 4.922 | 4.927 | 4.883 | 4.899 | 4.899 | -0.018 (-0.37%) | 144,700 |
16 May 2023 | CNY | 4.901 | 4.94 | 4.899 | 4.917 | 4.917 | -0.006 (-0.12%) | 658,700 |
15 May 2023 | CNY | 4.875 | 4.931 | 4.875 | 4.923 | 4.923 | +0.053 (+1.09%) | 479,300 |
12 May 2023 | CNY | 4.919 | 4.919 | 4.868 | 4.87 | 4.87 | -0.049 (-1.00%) | 34,000 |
11 May 2023 | CNY | 4.928 | 4.928 | 4.919 | 4.919 | 4.919 | +0.02 (+0.41%) | 3,000 |
10 May 2023 | CNY | 4.89 | 4.912 | 4.872 | 4.899 | 4.899 | -0.008 (-0.16%) | 2,400 |
9 May 2023 | CNY | 4.915 | 4.958 | 4.907 | 4.907 | 4.907 | -0.023 (-0.47%) | 89,600 |
8 May 2023 | CNY | 4.924 | 4.93 | 4.922 | 4.93 | 4.93 | +0.013 (+0.26%) | 50,100 |
5 May 2023 | CNY | 4.902 | 4.917 | 4.902 | 4.917 | 4.917 | -0.021 (-0.43%) | 3,000 |
4 May 2023 | CNY | 4.965 | 4.965 | 4.934 | 4.938 | 4.938 | -0.048 (-0.96%) | 9,100 |
28 Apr 2023 | CNY | 4.99 | 4.99 | 4.975 | 4.986 | 4.986 | +0.038 (+0.77%) | 5,900 |
27 Apr 2023 | CNY | 4.943 | 4.96 | 4.935 | 4.948 | 4.948 | +0.023 (+0.47%) | 26,100 |
26 Apr 2023 | CNY | 4.9 | 4.943 | 4.9 | 4.925 | 4.925 | +0.033 (+0.67%) | 80,400 |
25 Apr 2023 | CNY | 4.918 | 4.918 | 4.879 | 4.892 | 4.892 | -0.046 (-0.93%) | 9,300 |
24 Apr 2023 | CNY | 4.943 | 5.002 | 4.929 | 4.938 | 4.938 | -0.09 (-1.79%) | 2,000 |
21 Apr 2023 | CNY | 5.121 | 5.121 | 5.028 | 5.028 | 5.028 | -0.098 (-1.91%) | 21,389 |
20 Apr 2023 | CNY | 5.15 | 5.15 | 5.126 | 5.126 | 5.126 | -0.029 (-0.56%) | 2,700 |
19 Apr 2023 | CNY | 5.155 | 5.155 | 5.145 | 5.155 | 5.155 | -0.04 (-0.77%) | 4,100 |
18 Apr 2023 | CNY | 5.216 | 5.216 | 5.191 | 5.195 | 5.195 | +0.004 (+0.08%) | 31,100 |
17 Apr 2023 | CNY | 5.191 | 5.191 | 5.187 | 5.191 | 5.191 | +0.031 (+0.60%) | 99,300 |
14 Apr 2023 | CNY | 5.149 | 5.16 | 5.149 | 5.16 | 5.16 | +0.026 (+0.51%) | 4,788 |
13 Apr 2023 | CNY | 5.2 | 5.2 | 5.134 | 5.134 | 5.134 | -0.066 (-1.27%) | 6,700 |
12 Apr 2023 | CNY | 5.204 | 5.214 | 5.196 | 5.2 | 5.2 | -0.01 (-0.19%) | 56,600 |
11 Apr 2023 | CNY | 5.229 | 5.229 | 5.21 | 5.21 | 5.21 | -0.014 (-0.27%) | 2,000 |
10 Apr 2023 | CNY | 5.236 | 5.238 | 5.224 | 5.224 | 5.224 | -0.03 (-0.57%) | 25,000 |
7 Apr 2023 | CNY | 5.216 | 5.264 | 5.216 | 5.254 | 5.254 | +0.025 (+0.48%) | 5,777 |