Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.44 | 5.47 | 5.39 | 5.42 | 5.42 | 0.0 (0.0%) | 1,933,250 |
23 May 2023 | CNY | 5.51 | 5.51 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,191,507 |
22 May 2023 | CNY | 5.48 | 5.52 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 2,001,514 |
19 May 2023 | CNY | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 1,899,500 |
18 May 2023 | CNY | 5.5 | 5.54 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 2,805,783 |
17 May 2023 | CNY | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.07 (+1.29%) | 2,634,780 |
16 May 2023 | CNY | 5.5 | 5.5 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,238,500 |
15 May 2023 | CNY | 5.53 | 5.53 | 5.38 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,859,725 |
12 May 2023 | CNY | 5.61 | 5.62 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 3,477,300 |
11 May 2023 | CNY | 5.47 | 5.62 | 5.47 | 5.62 | 5.62 | +0.14 (+2.55%) | 4,745,313 |
10 May 2023 | CNY | 5.46 | 5.49 | 5.4 | 5.48 | 5.48 | +0.06 (+1.11%) | 2,561,819 |
9 May 2023 | CNY | 5.48 | 5.52 | 5.4 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,219,263 |
8 May 2023 | CNY | 5.5 | 5.59 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 2,739,600 |
5 May 2023 | CNY | 5.55 | 5.59 | 5.43 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,481,565 |
4 May 2023 | CNY | 5.54 | 5.6 | 5.45 | 5.57 | 5.57 | +0.03 (+0.54%) | 3,356,294 |
28 Apr 2023 | CNY | 5.4 | 5.55 | 5.4 | 5.54 | 5.54 | +0.14 (+2.59%) | 3,370,800 |
27 Apr 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,735,533 |
26 Apr 2023 | CNY | 5.32 | 5.46 | 5.32 | 5.42 | 5.42 | +0.1 (+1.88%) | 3,229,620 |
25 Apr 2023 | CNY | 5.51 | 5.51 | 5.23 | 5.32 | 5.32 | -0.17 (-3.10%) | 4,649,412 |
24 Apr 2023 | CNY | 5.56 | 5.61 | 5.43 | 5.49 | 5.49 | -0.12 (-2.14%) | 6,395,826 |
21 Apr 2023 | CNY | 5.63 | 5.74 | 5.5 | 5.61 | 5.61 | 0.0 (0.0%) | 7,866,419 |
20 Apr 2023 | CNY | 5.7 | 5.7 | 5.56 | 5.61 | 5.61 | -0.11 (-1.92%) | 4,662,606 |
19 Apr 2023 | CNY | 5.77 | 5.79 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,401,720 |
18 Apr 2023 | CNY | 5.83 | 5.84 | 5.67 | 5.76 | 5.76 | -0.06 (-1.03%) | 5,089,840 |
17 Apr 2023 | CNY | 5.72 | 5.82 | 5.7 | 5.82 | 5.82 | +0.1 (+1.75%) | 7,072,301 |
14 Apr 2023 | CNY | 5.63 | 5.77 | 5.61 | 5.72 | 5.72 | +0.11 (+1.96%) | 7,135,446 |
13 Apr 2023 | CNY | 5.65 | 5.68 | 5.6 | 5.61 | 5.61 | -0.06 (-1.06%) | 4,130,514 |
12 Apr 2023 | CNY | 5.63 | 5.67 | 5.59 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,241,932 |
11 Apr 2023 | CNY | 5.7 | 5.72 | 5.59 | 5.6 | 5.6 | -0.11 (-1.93%) | 5,847,200 |
10 Apr 2023 | CNY | 5.81 | 5.85 | 5.69 | 5.71 | 5.71 | -0.13 (-2.23%) | 10,829,621 |