Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 6.11 | 6.45 | 6.1 | 6.31 | 6.31 | +0.16 (+2.60%) | 5,097,050 |
16 May 2023 | CNY | 6.31 | 6.32 | 6.12 | 6.15 | 6.15 | -0.17 (-2.69%) | 4,039,950 |
15 May 2023 | CNY | 6.2 | 6.34 | 6.07 | 6.32 | 6.32 | -0.08 (-1.25%) | 10,323,856 |
12 May 2023 | CNY | 6.22 | 6.75 | 6.22 | 6.4 | 6.4 | +0.16 (+2.56%) | 10,826,922 |
11 May 2023 | CNY | 6.2 | 6.26 | 6.16 | 6.24 | 6.24 | +0.07 (+1.13%) | 1,816,450 |
10 May 2023 | CNY | 6.18 | 6.26 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,499,950 |
9 May 2023 | CNY | 6.26 | 6.32 | 6.16 | 6.19 | 6.19 | -0.07 (-1.12%) | 3,527,700 |
8 May 2023 | CNY | 6.37 | 6.37 | 6.24 | 6.26 | 6.26 | -0.09 (-1.42%) | 3,362,700 |
5 May 2023 | CNY | 6.42 | 6.42 | 6.22 | 6.35 | 6.35 | -0.04 (-0.63%) | 2,305,200 |
4 May 2023 | CNY | 6.3 | 6.42 | 6.23 | 6.39 | 6.39 | +0.06 (+0.95%) | 2,610,900 |
28 Apr 2023 | CNY | 6.14 | 6.35 | 6.11 | 6.33 | 6.33 | +0.19 (+3.09%) | 2,845,000 |
27 Apr 2023 | CNY | 6.09 | 6.21 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 2,936,900 |
26 Apr 2023 | CNY | 6.02 | 6.17 | 5.97 | 6.12 | 6.12 | +0.14 (+2.34%) | 4,357,608 |
25 Apr 2023 | CNY | 6.25 | 6.25 | 5.85 | 5.98 | 5.98 | -0.45 (-7.00%) | 7,124,210 |
24 Apr 2023 | CNY | 6.42 | 6.46 | 6.3 | 6.43 | 6.43 | +0.05 (+0.78%) | 2,255,780 |
21 Apr 2023 | CNY | 6.6 | 6.63 | 6.38 | 6.38 | 6.38 | -0.22 (-3.33%) | 3,771,900 |
20 Apr 2023 | CNY | 6.67 | 6.68 | 6.51 | 6.6 | 6.6 | -0.08 (-1.20%) | 3,509,539 |
19 Apr 2023 | CNY | 6.77 | 6.77 | 6.67 | 6.68 | 6.68 | -0.11 (-1.62%) | 2,791,100 |
18 Apr 2023 | CNY | 6.93 | 6.93 | 6.78 | 6.79 | 6.79 | -0.11 (-1.59%) | 3,234,900 |
17 Apr 2023 | CNY | 6.84 | 6.95 | 6.81 | 6.9 | 6.9 | +0.07 (+1.02%) | 3,081,100 |
14 Apr 2023 | CNY | 6.86 | 6.89 | 6.79 | 6.83 | 6.83 | -0.02 (-0.29%) | 2,751,900 |
13 Apr 2023 | CNY | 6.83 | 6.89 | 6.81 | 6.85 | 6.85 | +0.01 (+0.15%) | 3,006,098 |
12 Apr 2023 | CNY | 6.75 | 6.85 | 6.73 | 6.84 | 6.84 | +0.11 (+1.63%) | 3,234,000 |
11 Apr 2023 | CNY | 6.8 | 6.8 | 6.66 | 6.73 | 6.73 | -0.03 (-0.44%) | 3,115,878 |
10 Apr 2023 | CNY | 6.8 | 6.85 | 6.72 | 6.76 | 6.76 | -0.06 (-0.88%) | 3,316,000 |
7 Apr 2023 | CNY | 6.74 | 6.82 | 6.72 | 6.82 | 6.82 | +0.08 (+1.19%) | 2,442,178 |
6 Apr 2023 | CNY | 6.83 | 6.83 | 6.7 | 6.74 | 6.74 | -0.09 (-1.32%) | 3,128,000 |
4 Apr 2023 | CNY | 6.94 | 6.94 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 3,659,109 |
3 Apr 2023 | CNY | 6.92 | 6.95 | 6.87 | 6.92 | 6.92 | -0.01 (-0.14%) | 3,482,314 |
31 Mar 2023 | CNY | 6.88 | 6.96 | 6.8 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,778,201 |