Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 4.69 | 4.86 | 4.69 | 4.77 | 4.77 | +0.1 (+2.14%) | 28,257,810 |
17 May 2023 | CNY | 4.53 | 4.67 | 4.51 | 4.67 | 4.67 | +0.14 (+3.09%) | 15,181,860 |
16 May 2023 | CNY | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -0.08 (-1.74%) | 11,730,600 |
15 May 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.61 | 4.61 | 0.0 (0.0%) | 11,726,560 |
12 May 2023 | CNY | 4.66 | 4.7 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 10,212,205 |
11 May 2023 | CNY | 4.65 | 4.69 | 4.62 | 4.67 | 4.67 | +0.01 (+0.21%) | 10,020,300 |
10 May 2023 | CNY | 4.64 | 4.69 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 11,260,360 |
9 May 2023 | CNY | 4.71 | 4.74 | 4.64 | 4.65 | 4.65 | -0.07 (-1.48%) | 13,689,526 |
8 May 2023 | CNY | 4.69 | 4.75 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 12,377,180 |
5 May 2023 | CNY | 4.75 | 4.76 | 4.63 | 4.7 | 4.7 | -0.07 (-1.47%) | 14,270,940 |
4 May 2023 | CNY | 4.72 | 4.77 | 4.66 | 4.77 | 4.77 | +0.03 (+0.63%) | 16,397,800 |
28 Apr 2023 | CNY | 4.56 | 4.75 | 4.56 | 4.74 | 4.74 | +0.17 (+3.72%) | 19,263,949 |
27 Apr 2023 | CNY | 4.59 | 4.66 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 17,231,900 |
26 Apr 2023 | CNY | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | -0.13 (-2.75%) | 27,118,600 |
25 Apr 2023 | CNY | 4.88 | 4.91 | 4.66 | 4.72 | 4.72 | -0.18 (-3.67%) | 22,154,700 |
24 Apr 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 17,815,853 |
21 Apr 2023 | CNY | 5.23 | 5.23 | 4.88 | 4.9 | 4.9 | -0.33 (-6.31%) | 45,770,852 |
20 Apr 2023 | CNY | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | +0.04 (+0.77%) | 18,870,000 |
19 Apr 2023 | CNY | 5.18 | 5.29 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 24,006,120 |
18 Apr 2023 | CNY | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 21,843,208 |
17 Apr 2023 | CNY | 5.42 | 5.42 | 5.22 | 5.25 | 5.25 | -0.2 (-3.67%) | 35,303,324 |
14 Apr 2023 | CNY | 5.46 | 5.47 | 5.3 | 5.45 | 5.45 | +0.05 (+0.93%) | 34,314,731 |
13 Apr 2023 | CNY | 5.55 | 5.56 | 5.38 | 5.4 | 5.4 | -0.17 (-3.05%) | 41,586,757 |
12 Apr 2023 | CNY | 5.56 | 5.59 | 5.49 | 5.57 | 5.57 | +0.03 (+0.54%) | 35,157,649 |
11 Apr 2023 | CNY | 5.49 | 5.62 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 36,904,873 |
10 Apr 2023 | CNY | 5.74 | 5.77 | 5.49 | 5.51 | 5.51 | -0.24 (-4.17%) | 58,500,672 |
7 Apr 2023 | CNY | 5.62 | 5.79 | 5.54 | 5.75 | 5.75 | +0.13 (+2.31%) | 66,524,463 |
6 Apr 2023 | CNY | 5.6 | 5.86 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 98,838,474 |
4 Apr 2023 | CNY | 5.42 | 5.69 | 5.41 | 5.69 | 5.69 | +0.24 (+4.40%) | 103,530,135 |
3 Apr 2023 | CNY | 5.39 | 5.5 | 5.34 | 5.45 | 5.45 | +0.15 (+2.83%) | 58,116,718 |