Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.4 | 5.42 | 5.31 | 5.37 | 5.37 | 0.0 (0.0%) | 3,480,200 |
23 May 2023 | CNY | 5.46 | 5.47 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 4,663,800 |
22 May 2023 | CNY | 5.41 | 5.47 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 4,517,700 |
19 May 2023 | CNY | 5.31 | 5.44 | 5.28 | 5.41 | 5.41 | +0.09 (+1.69%) | 6,266,354 |
18 May 2023 | CNY | 5.2 | 5.33 | 5.18 | 5.32 | 5.32 | +0.12 (+2.31%) | 6,442,859 |
17 May 2023 | CNY | 5.13 | 5.21 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 5,759,360 |
16 May 2023 | CNY | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 5,515,916 |
15 May 2023 | CNY | 5.16 | 5.17 | 5.06 | 5.16 | 5.16 | +0.01 (+0.19%) | 4,388,147 |
12 May 2023 | CNY | 5.15 | 5.25 | 5.09 | 5.15 | 5.15 | -0.01 (-0.19%) | 6,058,716 |
11 May 2023 | CNY | 5.12 | 5.18 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 4,565,000 |
10 May 2023 | CNY | 5.04 | 5.14 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 4,534,200 |
9 May 2023 | CNY | 5.17 | 5.19 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 6,494,459 |
8 May 2023 | CNY | 5.21 | 5.24 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 4,168,000 |
5 May 2023 | CNY | 5.25 | 5.25 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,729,091 |
4 May 2023 | CNY | 5.23 | 5.27 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 5,640,500 |
28 Apr 2023 | CNY | 5.02 | 5.26 | 5.02 | 5.23 | 5.23 | +0.17 (+3.36%) | 6,413,504 |
27 Apr 2023 | CNY | 5.05 | 5.13 | 4.98 | 5.06 | 5.06 | +0.01 (+0.20%) | 6,785,459 |
26 Apr 2023 | CNY | 4.92 | 5.12 | 4.89 | 5.05 | 5.05 | +0.12 (+2.43%) | 8,054,351 |
25 Apr 2023 | CNY | 5.08 | 5.11 | 4.87 | 4.93 | 4.93 | -0.14 (-2.76%) | 7,750,380 |
24 Apr 2023 | CNY | 4.91 | 5.14 | 4.91 | 5.07 | 5.07 | +0.17 (+3.47%) | 13,462,420 |
21 Apr 2023 | CNY | 5.15 | 5.17 | 4.88 | 4.9 | 4.9 | -0.28 (-5.41%) | 11,248,291 |
20 Apr 2023 | CNY | 5.21 | 5.22 | 5.13 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,838,086 |
19 Apr 2023 | CNY | 5.29 | 5.33 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 7,304,680 |
18 Apr 2023 | CNY | 5.5 | 5.5 | 5.28 | 5.3 | 5.3 | -0.21 (-3.81%) | 10,374,300 |
17 Apr 2023 | CNY | 5.64 | 5.64 | 5.44 | 5.51 | 5.51 | -0.12 (-2.13%) | 7,739,554 |
14 Apr 2023 | CNY | 5.75 | 5.77 | 5.52 | 5.63 | 5.63 | -0.11 (-1.92%) | 10,568,965 |
13 Apr 2023 | CNY | 5.87 | 5.9 | 5.72 | 5.74 | 5.74 | -0.16 (-2.71%) | 7,663,654 |
12 Apr 2023 | CNY | 5.75 | 5.91 | 5.7 | 5.9 | 5.9 | +0.17 (+2.97%) | 8,004,900 |
11 Apr 2023 | CNY | 5.8 | 5.8 | 5.66 | 5.73 | 5.73 | -0.01 (-0.17%) | 4,737,700 |
10 Apr 2023 | CNY | 5.92 | 5.95 | 5.7 | 5.74 | 5.74 | -0.19 (-3.20%) | 9,528,003 |