Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.01 | 6.1 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 14,685,888 |
22 May 2023 | CNY | 6.11 | 6.12 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 14,667,200 |
19 May 2023 | CNY | 6.1 | 6.23 | 6.07 | 6.09 | 6.09 | -0.09 (-1.46%) | 22,751,800 |
18 May 2023 | CNY | 5.81 | 6.21 | 5.78 | 6.18 | 6.18 | +0.37 (+6.37%) | 35,565,735 |
17 May 2023 | CNY | 5.63 | 5.85 | 5.61 | 5.81 | 5.81 | +0.13 (+2.29%) | 15,345,400 |
16 May 2023 | CNY | 5.59 | 5.77 | 5.51 | 5.68 | 5.68 | +0.11 (+1.97%) | 16,738,100 |
15 May 2023 | CNY | 5.55 | 5.6 | 5.46 | 5.57 | 5.57 | -0.01 (-0.18%) | 12,332,430 |
12 May 2023 | CNY | 5.5 | 5.64 | 5.42 | 5.58 | 5.58 | +0.08 (+1.45%) | 15,375,350 |
11 May 2023 | CNY | 5.42 | 5.54 | 5.39 | 5.5 | 5.5 | +0.06 (+1.10%) | 8,721,480 |
10 May 2023 | CNY | 5.45 | 5.47 | 5.38 | 5.44 | 5.44 | +0.01 (+0.18%) | 8,450,700 |
9 May 2023 | CNY | 5.45 | 5.62 | 5.43 | 5.43 | 5.43 | -0.04 (-0.73%) | 14,433,100 |
8 May 2023 | CNY | 5.43 | 5.5 | 5.39 | 5.47 | 5.47 | +0.08 (+1.48%) | 9,440,602 |
5 May 2023 | CNY | 5.48 | 5.48 | 5.33 | 5.39 | 5.39 | -0.07 (-1.28%) | 9,924,602 |
4 May 2023 | CNY | 5.34 | 5.54 | 5.31 | 5.46 | 5.46 | +0.08 (+1.49%) | 12,850,047 |
28 Apr 2023 | CNY | 5.13 | 5.41 | 5.12 | 5.38 | 5.38 | +0.3 (+5.91%) | 15,703,415 |
27 Apr 2023 | CNY | 5.1 | 5.21 | 5.03 | 5.08 | 5.08 | -0.05 (-0.97%) | 10,797,400 |
26 Apr 2023 | CNY | 5.08 | 5.2 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 7,109,200 |
25 Apr 2023 | CNY | 5.22 | 5.27 | 4.99 | 5.08 | 5.08 | -0.18 (-3.42%) | 14,028,800 |
24 Apr 2023 | CNY | 5.32 | 5.33 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 8,287,393 |
21 Apr 2023 | CNY | 5.73 | 5.76 | 5.28 | 5.29 | 5.29 | -0.48 (-8.32%) | 26,194,900 |
20 Apr 2023 | CNY | 5.71 | 5.81 | 5.65 | 5.77 | 5.77 | +0.04 (+0.70%) | 10,483,200 |
19 Apr 2023 | CNY | 5.82 | 5.88 | 5.7 | 5.73 | 5.73 | -0.1 (-1.72%) | 13,813,400 |
18 Apr 2023 | CNY | 5.93 | 5.98 | 5.73 | 5.83 | 5.83 | -0.16 (-2.67%) | 15,660,830 |
17 Apr 2023 | CNY | 6.19 | 6.22 | 5.96 | 5.99 | 5.99 | -0.17 (-2.76%) | 22,199,200 |
14 Apr 2023 | CNY | 5.9 | 6.33 | 5.89 | 6.16 | 6.16 | +0.35 (+6.02%) | 34,448,378 |
13 Apr 2023 | CNY | 5.85 | 5.98 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 16,599,300 |
12 Apr 2023 | CNY | 5.7 | 5.9 | 5.67 | 5.9 | 5.9 | +0.23 (+4.06%) | 17,945,500 |
11 Apr 2023 | CNY | 5.78 | 5.8 | 5.55 | 5.67 | 5.67 | -0.15 (-2.58%) | 15,304,800 |
10 Apr 2023 | CNY | 5.76 | 5.95 | 5.74 | 5.82 | 5.82 | +0.06 (+1.04%) | 23,394,900 |
7 Apr 2023 | CNY | 5.71 | 5.78 | 5.66 | 5.76 | 5.76 | +0.02 (+0.35%) | 10,996,000 |