Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.11 | 5.28 | 5.1 | 5.23 | 5.23 | +0.09 (+1.75%) | 20,244,963 |
23 May 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 14,257,421 |
22 May 2023 | CNY | 5.28 | 5.31 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 14,298,700 |
19 May 2023 | CNY | 5.24 | 5.29 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 19,386,941 |
18 May 2023 | CNY | 5.16 | 5.27 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 24,997,669 |
17 May 2023 | CNY | 5.1 | 5.19 | 5.06 | 5.19 | 5.19 | +0.1 (+1.96%) | 22,094,900 |
16 May 2023 | CNY | 5.11 | 5.12 | 5.04 | 5.09 | 5.09 | -0.03 (-0.59%) | 15,313,033 |
15 May 2023 | CNY | 5.11 | 5.12 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 18,034,305 |
12 May 2023 | CNY | 5.18 | 5.23 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 15,568,304 |
11 May 2023 | CNY | 5.19 | 5.23 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 13,562,541 |
10 May 2023 | CNY | 5.13 | 5.22 | 5.11 | 5.19 | 5.19 | +0.02 (+0.39%) | 12,787,730 |
9 May 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 23,023,910 |
8 May 2023 | CNY | 5.16 | 5.24 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 16,930,085 |
5 May 2023 | CNY | 5.2 | 5.25 | 5.07 | 5.14 | 5.14 | -0.08 (-1.53%) | 19,423,468 |
4 May 2023 | CNY | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 20,841,100 |
28 Apr 2023 | CNY | 5.15 | 5.27 | 5.15 | 5.26 | 5.26 | +0.11 (+2.14%) | 21,979,152 |
27 Apr 2023 | CNY | 5.11 | 5.2 | 5.06 | 5.15 | 5.15 | +0.02 (+0.39%) | 20,284,747 |
26 Apr 2023 | CNY | 5.16 | 5.23 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 24,138,225 |
25 Apr 2023 | CNY | 5.32 | 5.36 | 5.09 | 5.18 | 5.18 | -0.1 (-1.89%) | 34,866,746 |
24 Apr 2023 | CNY | 5.35 | 5.39 | 5.19 | 5.28 | 5.28 | -0.07 (-1.31%) | 27,624,200 |
21 Apr 2023 | CNY | 5.7 | 5.73 | 5.32 | 5.35 | 5.35 | -0.4 (-6.96%) | 46,591,381 |
20 Apr 2023 | CNY | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | +0.02 (+0.35%) | 23,923,668 |
19 Apr 2023 | CNY | 5.62 | 5.82 | 5.57 | 5.73 | 5.73 | +0.11 (+1.96%) | 40,425,744 |
18 Apr 2023 | CNY | 5.68 | 5.7 | 5.52 | 5.62 | 5.62 | -0.07 (-1.23%) | 33,159,042 |
17 Apr 2023 | CNY | 5.76 | 5.81 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 25,072,031 |
14 Apr 2023 | CNY | 5.72 | 5.83 | 5.62 | 5.8 | 5.8 | +0.09 (+1.58%) | 37,135,471 |
13 Apr 2023 | CNY | 5.9 | 5.9 | 5.69 | 5.71 | 5.71 | -0.21 (-3.55%) | 44,732,533 |
12 Apr 2023 | CNY | 5.85 | 5.95 | 5.81 | 5.92 | 5.92 | +0.05 (+0.85%) | 28,455,273 |
11 Apr 2023 | CNY | 5.86 | 5.95 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 27,276,740 |
10 Apr 2023 | CNY | 5.99 | 6.04 | 5.83 | 5.84 | 5.84 | -0.18 (-2.99%) | 39,478,229 |