Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,865,156 |
15 May 2023 | CNY | 5.18 | 5.18 | 5.05 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,291,859 |
12 May 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,174,934 |
11 May 2023 | CNY | 5.23 | 5.23 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,098,120 |
10 May 2023 | CNY | 5.22 | 5.25 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,743,445 |
9 May 2023 | CNY | 5.29 | 5.29 | 5.19 | 5.21 | 5.21 | -0.08 (-1.51%) | 4,871,430 |
8 May 2023 | CNY | 5.35 | 5.37 | 5.25 | 5.29 | 5.29 | -0.07 (-1.31%) | 6,180,766 |
5 May 2023 | CNY | 5.45 | 5.45 | 5.3 | 5.36 | 5.36 | -0.09 (-1.65%) | 6,316,675 |
4 May 2023 | CNY | 5.33 | 5.46 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 7,516,770 |
28 Apr 2023 | CNY | 5.28 | 5.41 | 5.25 | 5.38 | 5.38 | +0.06 (+1.13%) | 5,743,383 |
27 Apr 2023 | CNY | 5.26 | 5.38 | 5.22 | 5.32 | 5.32 | +0.07 (+1.33%) | 4,049,180 |
26 Apr 2023 | CNY | 5.2 | 5.3 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 3,204,930 |
25 Apr 2023 | CNY | 5.33 | 5.35 | 5.14 | 5.22 | 5.22 | -0.09 (-1.69%) | 4,388,176 |
24 Apr 2023 | CNY | 5.3 | 5.38 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 4,459,506 |
21 Apr 2023 | CNY | 5.45 | 5.49 | 5.29 | 5.3 | 5.3 | -0.14 (-2.57%) | 5,583,069 |
20 Apr 2023 | CNY | 5.51 | 5.57 | 5.36 | 5.44 | 5.44 | -0.02 (-0.37%) | 5,058,837 |
19 Apr 2023 | CNY | 5.46 | 5.5 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 3,291,700 |
18 Apr 2023 | CNY | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,572,140 |
17 Apr 2023 | CNY | 5.49 | 5.53 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 4,373,600 |
14 Apr 2023 | CNY | 5.46 | 5.5 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,337,200 |
13 Apr 2023 | CNY | 5.49 | 5.53 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 3,251,620 |
12 Apr 2023 | CNY | 5.51 | 5.55 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 2,977,944 |
11 Apr 2023 | CNY | 5.52 | 5.55 | 5.46 | 5.51 | 5.51 | -0.02 (-0.36%) | 3,306,773 |
10 Apr 2023 | CNY | 5.67 | 5.67 | 5.49 | 5.53 | 5.53 | -0.13 (-2.30%) | 6,728,911 |
7 Apr 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.66 | 5.66 | +0.06 (+1.07%) | 3,930,539 |
6 Apr 2023 | CNY | 5.68 | 5.72 | 5.6 | 5.6 | 5.6 | -0.11 (-1.93%) | 5,872,391 |
4 Apr 2023 | CNY | 5.81 | 5.84 | 5.66 | 5.71 | 5.71 | -0.09 (-1.55%) | 7,047,058 |
3 Apr 2023 | CNY | 5.91 | 5.91 | 5.78 | 5.8 | 5.8 | -0.11 (-1.86%) | 6,821,315 |
31 Mar 2023 | CNY | 5.73 | 5.92 | 5.72 | 5.91 | 5.91 | +0.2 (+3.50%) | 9,058,937 |
30 Mar 2023 | CNY | 5.79 | 5.79 | 5.62 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,004,533 |