Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 6.49 | 6.55 | 6.38 | 6.49 | 6.49 | +0.03 (+0.46%) | 4,577,300 |
23 May 2023 | CNY | 6.6 | 6.6 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,198,100 |
22 May 2023 | CNY | 6.65 | 6.66 | 6.5 | 6.55 | 6.55 | -0.1 (-1.50%) | 4,592,400 |
19 May 2023 | CNY | 6.69 | 6.75 | 6.61 | 6.65 | 6.65 | 0.0 (0.0%) | 6,428,898 |
18 May 2023 | CNY | 6.44 | 6.73 | 6.35 | 6.65 | 6.65 | +0.3 (+4.72%) | 10,868,291 |
17 May 2023 | CNY | 6.15 | 6.35 | 6.13 | 6.35 | 6.35 | +0.18 (+2.92%) | 5,453,741 |
16 May 2023 | CNY | 6.37 | 6.37 | 6.13 | 6.17 | 6.17 | -0.2 (-3.14%) | 5,878,000 |
15 May 2023 | CNY | 6.51 | 6.51 | 6.27 | 6.37 | 6.37 | -0.17 (-2.60%) | 6,042,400 |
12 May 2023 | CNY | 6.57 | 6.64 | 6.47 | 6.54 | 6.54 | -0.03 (-0.46%) | 5,987,600 |
11 May 2023 | CNY | 6.52 | 6.68 | 6.49 | 6.57 | 6.57 | +0.09 (+1.39%) | 8,615,800 |
10 May 2023 | CNY | 6.44 | 6.56 | 6.43 | 6.48 | 6.48 | +0.01 (+0.15%) | 4,269,600 |
9 May 2023 | CNY | 6.59 | 6.59 | 6.46 | 6.47 | 6.47 | -0.11 (-1.67%) | 5,286,227 |
8 May 2023 | CNY | 6.47 | 6.61 | 6.4 | 6.58 | 6.58 | +0.09 (+1.39%) | 5,907,300 |
5 May 2023 | CNY | 6.49 | 6.53 | 6.4 | 6.49 | 6.49 | -0.05 (-0.76%) | 4,676,000 |
4 May 2023 | CNY | 6.4 | 6.58 | 6.36 | 6.54 | 6.54 | +0.05 (+0.77%) | 6,254,340 |
28 Apr 2023 | CNY | 6.09 | 6.49 | 6.09 | 6.49 | 6.49 | +0.37 (+6.05%) | 9,213,890 |
27 Apr 2023 | CNY | 6.27 | 6.29 | 6.09 | 6.12 | 6.12 | -0.1 (-1.61%) | 7,187,534 |
26 Apr 2023 | CNY | 6.24 | 6.35 | 6.16 | 6.22 | 6.22 | -0.03 (-0.48%) | 8,371,556 |
25 Apr 2023 | CNY | 6.46 | 6.46 | 6.17 | 6.25 | 6.25 | -0.17 (-2.65%) | 9,347,900 |
24 Apr 2023 | CNY | 6.47 | 6.54 | 6.35 | 6.42 | 6.42 | -0.02 (-0.31%) | 8,429,978 |
21 Apr 2023 | CNY | 7.01 | 7.03 | 6.43 | 6.44 | 6.44 | -0.61 (-8.65%) | 17,295,642 |
20 Apr 2023 | CNY | 7.01 | 7.14 | 6.98 | 7.05 | 7.05 | +0.03 (+0.43%) | 7,809,400 |
19 Apr 2023 | CNY | 6.93 | 7.18 | 6.9 | 7.02 | 7.02 | +0.08 (+1.15%) | 11,116,032 |
18 Apr 2023 | CNY | 7.19 | 7.19 | 6.92 | 6.94 | 6.94 | -0.24 (-3.34%) | 12,184,100 |
17 Apr 2023 | CNY | 7.49 | 7.56 | 7.11 | 7.18 | 7.18 | -0.2 (-2.71%) | 15,586,296 |
14 Apr 2023 | CNY | 7.34 | 7.45 | 7.14 | 7.38 | 7.38 | +0.07 (+0.96%) | 12,780,838 |
13 Apr 2023 | CNY | 7.34 | 7.49 | 7.23 | 7.31 | 7.31 | -0.05 (-0.68%) | 14,697,984 |
12 Apr 2023 | CNY | 7.15 | 7.43 | 7.07 | 7.36 | 7.36 | +0.23 (+3.23%) | 15,066,984 |
11 Apr 2023 | CNY | 6.99 | 7.19 | 6.91 | 7.13 | 7.13 | +0.14 (+2.00%) | 12,994,782 |
10 Apr 2023 | CNY | 7.33 | 7.5 | 6.95 | 6.99 | 6.99 | -0.37 (-5.03%) | 20,397,992 |