Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 6.24 | 6.3 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 26,594,440 |
30 May 2023 | CNY | 6.2 | 6.26 | 6.12 | 6.26 | 6.26 | +0.06 (+0.97%) | 25,232,300 |
29 May 2023 | CNY | 6.2 | 6.25 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 22,087,540 |
26 May 2023 | CNY | 6.18 | 6.22 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 18,720,590 |
25 May 2023 | CNY | 6.16 | 6.23 | 6.06 | 6.18 | 6.18 | +0.02 (+0.32%) | 20,009,500 |
24 May 2023 | CNY | 6.14 | 6.22 | 6.1 | 6.16 | 6.16 | -0.01 (-0.16%) | 16,470,800 |
23 May 2023 | CNY | 6.27 | 6.28 | 6.16 | 6.17 | 6.17 | -0.09 (-1.44%) | 21,464,100 |
22 May 2023 | CNY | 6.3 | 6.33 | 6.22 | 6.26 | 6.26 | -0.04 (-0.63%) | 21,713,100 |
19 May 2023 | CNY | 6.18 | 6.34 | 6.16 | 6.3 | 6.3 | +0.12 (+1.94%) | 37,263,450 |
18 May 2023 | CNY | 6.12 | 6.21 | 6.11 | 6.18 | 6.18 | +0.04 (+0.65%) | 26,716,180 |
17 May 2023 | CNY | 6.07 | 6.15 | 6.06 | 6.14 | 6.14 | +0.05 (+0.82%) | 14,847,030 |
16 May 2023 | CNY | 6.15 | 6.16 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 19,546,430 |
15 May 2023 | CNY | 6.13 | 6.15 | 6.04 | 6.14 | 6.14 | +0.05 (+0.82%) | 19,887,140 |
12 May 2023 | CNY | 6.13 | 6.17 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 19,575,280 |
11 May 2023 | CNY | 6.19 | 6.2 | 6.13 | 6.15 | 6.15 | -0.02 (-0.32%) | 23,274,000 |
10 May 2023 | CNY | 6.09 | 6.2 | 6.09 | 6.17 | 6.17 | +0.06 (+0.98%) | 24,815,950 |
9 May 2023 | CNY | 6.09 | 6.26 | 6.03 | 6.11 | 6.11 | +0.02 (+0.33%) | 43,559,270 |
8 May 2023 | CNY | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | +0.03 (+0.50%) | 23,448,920 |
5 May 2023 | CNY | 6.11 | 6.12 | 6.01 | 6.06 | 6.06 | -0.06 (-0.98%) | 28,091,330 |
4 May 2023 | CNY | 6.1 | 6.15 | 6.06 | 6.12 | 6.12 | -0.02 (-0.33%) | 29,003,350 |
28 Apr 2023 | CNY | 6.02 | 6.14 | 6.01 | 6.14 | 6.14 | +0.13 (+2.16%) | 28,551,950 |
27 Apr 2023 | CNY | 6.02 | 6.06 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 34,949,860 |
26 Apr 2023 | CNY | 6.1 | 6.11 | 5.98 | 6.01 | 6.01 | -0.07 (-1.15%) | 43,546,420 |
25 Apr 2023 | CNY | 6.34 | 6.34 | 6.01 | 6.08 | 6.08 | -0.39 (-6.03%) | 71,101,260 |
24 Apr 2023 | CNY | 6.52 | 6.62 | 6.45 | 6.47 | 6.47 | -0.05 (-0.77%) | 32,540,550 |
21 Apr 2023 | CNY | 6.92 | 6.92 | 6.51 | 6.52 | 6.52 | -0.4 (-5.78%) | 60,746,240 |
20 Apr 2023 | CNY | 6.81 | 6.94 | 6.81 | 6.92 | 6.92 | +0.07 (+1.02%) | 27,531,310 |
19 Apr 2023 | CNY | 6.79 | 6.96 | 6.76 | 6.85 | 6.85 | +0.04 (+0.59%) | 35,980,900 |
18 Apr 2023 | CNY | 6.88 | 6.9 | 6.72 | 6.81 | 6.81 | -0.09 (-1.30%) | 44,917,950 |
17 Apr 2023 | CNY | 7 | 7.03 | 6.88 | 6.9 | 6.9 | -0.15 (-2.13%) | 42,093,030 |