Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.69 | 4.78 | 4.64 | 4.73 | 4.73 | +0.05 (+1.07%) | 7,983,026 |
23 May 2023 | CNY | 4.82 | 4.83 | 4.68 | 4.68 | 4.68 | -0.14 (-2.90%) | 10,905,400 |
22 May 2023 | CNY | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 12,193,750 |
19 May 2023 | CNY | 4.79 | 4.84 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 13,291,165 |
18 May 2023 | CNY | 4.64 | 4.81 | 4.61 | 4.77 | 4.77 | +0.13 (+2.80%) | 16,066,415 |
17 May 2023 | CNY | 4.54 | 4.69 | 4.42 | 4.64 | 4.64 | -0.08 (-1.69%) | 21,366,395 |
16 May 2023 | CNY | 4.59 | 4.8 | 4.5 | 4.72 | 4.72 | +0.11 (+2.39%) | 23,781,893 |
15 May 2023 | CNY | 4.7 | 4.72 | 4.51 | 4.61 | 4.61 | -0.12 (-2.54%) | 13,100,050 |
12 May 2023 | CNY | 4.7 | 4.8 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 10,353,600 |
11 May 2023 | CNY | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 9,668,350 |
10 May 2023 | CNY | 4.75 | 4.89 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 13,346,250 |
9 May 2023 | CNY | 4.88 | 4.94 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 16,069,050 |
8 May 2023 | CNY | 4.71 | 4.94 | 4.71 | 4.88 | 4.88 | +0.09 (+1.88%) | 14,754,650 |
5 May 2023 | CNY | 4.76 | 4.84 | 4.65 | 4.79 | 4.79 | +0.04 (+0.84%) | 12,812,200 |
4 May 2023 | CNY | 4.7 | 4.79 | 4.61 | 4.75 | 4.75 | +0.06 (+1.28%) | 16,415,600 |
28 Apr 2023 | CNY | 4.41 | 4.73 | 4.41 | 4.69 | 4.69 | +0.3 (+6.83%) | 20,706,050 |
27 Apr 2023 | CNY | 4.39 | 4.54 | 4.34 | 4.39 | 4.39 | -0.04 (-0.90%) | 16,033,950 |
26 Apr 2023 | CNY | 4.6 | 4.65 | 4.39 | 4.43 | 4.43 | -0.17 (-3.70%) | 22,601,200 |
25 Apr 2023 | CNY | 4.74 | 4.82 | 4.56 | 4.6 | 4.6 | -0.18 (-3.77%) | 21,579,800 |
24 Apr 2023 | CNY | 4.8 | 4.94 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 27,261,800 |
21 Apr 2023 | CNY | 5.35 | 5.55 | 4.81 | 4.81 | 4.81 | -0.62 (-11.42%) | 53,093,600 |
20 Apr 2023 | CNY | 5.43 | 5.59 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 34,878,675 |
19 Apr 2023 | CNY | 5.55 | 5.98 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 48,636,151 |
18 Apr 2023 | CNY | 5.7 | 5.72 | 5.29 | 5.5 | 5.5 | -0.4 (-6.78%) | 61,504,776 |
17 Apr 2023 | CNY | 5.56 | 6.12 | 5.53 | 5.9 | 5.9 | +0.35 (+6.31%) | 80,534,729 |
14 Apr 2023 | CNY | 5.61 | 5.7 | 5.46 | 5.55 | 5.55 | -0.06 (-1.07%) | 23,169,750 |
13 Apr 2023 | CNY | 5.62 | 5.77 | 5.58 | 5.61 | 5.61 | -0.04 (-0.71%) | 33,842,400 |
12 Apr 2023 | CNY | 5.57 | 5.69 | 5.52 | 5.65 | 5.65 | +0.06 (+1.07%) | 31,599,100 |
11 Apr 2023 | CNY | 5.36 | 5.64 | 5.32 | 5.59 | 5.59 | +0.16 (+2.95%) | 43,493,836 |
10 Apr 2023 | CNY | 5.86 | 5.91 | 5.4 | 5.43 | 5.43 | -0.36 (-6.22%) | 61,289,750 |