Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 6.26 | 6.28 | 6.2 | 6.25 | 6.25 | -0.04 (-0.64%) | 1,910,000 |
18 May 2023 | CNY | 6.28 | 6.31 | 6.21 | 6.29 | 6.29 | 0.0 (0.0%) | 1,784,687 |
17 May 2023 | CNY | 6.23 | 6.29 | 6.16 | 6.29 | 6.29 | +0.1 (+1.62%) | 2,930,384 |
16 May 2023 | CNY | 6.17 | 6.24 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,757,300 |
15 May 2023 | CNY | 6.15 | 6.2 | 6.1 | 6.18 | 6.18 | +0.03 (+0.49%) | 1,827,640 |
12 May 2023 | CNY | 6.25 | 6.29 | 6.14 | 6.15 | 6.15 | -0.09 (-1.44%) | 2,908,575 |
11 May 2023 | CNY | 6.15 | 6.29 | 6.14 | 6.24 | 6.24 | +0.06 (+0.97%) | 2,279,072 |
10 May 2023 | CNY | 6.11 | 6.19 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,688,168 |
9 May 2023 | CNY | 6.14 | 6.22 | 6.1 | 6.12 | 6.12 | -0.06 (-0.97%) | 3,289,416 |
8 May 2023 | CNY | 6.13 | 6.21 | 6.13 | 6.18 | 6.18 | +0.04 (+0.65%) | 1,803,656 |
5 May 2023 | CNY | 6.17 | 6.17 | 6.07 | 6.14 | 6.14 | -0.04 (-0.65%) | 1,898,788 |
4 May 2023 | CNY | 6.05 | 6.22 | 6.02 | 6.18 | 6.18 | +0.1 (+1.64%) | 3,026,701 |
28 Apr 2023 | CNY | 5.96 | 6.1 | 5.92 | 6.08 | 6.08 | +0.16 (+2.70%) | 1,717,520 |
27 Apr 2023 | CNY | 5.9 | 5.97 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,575,052 |
26 Apr 2023 | CNY | 5.72 | 5.95 | 5.72 | 5.94 | 5.94 | +0.13 (+2.24%) | 1,913,995 |
25 Apr 2023 | CNY | 5.85 | 5.9 | 5.7 | 5.81 | 5.81 | -0.08 (-1.36%) | 2,233,276 |
24 Apr 2023 | CNY | 5.75 | 5.9 | 5.7 | 5.89 | 5.89 | +0.09 (+1.55%) | 1,496,743 |
21 Apr 2023 | CNY | 5.95 | 5.96 | 5.77 | 5.8 | 5.8 | -0.14 (-2.36%) | 1,441,420 |
20 Apr 2023 | CNY | 5.98 | 5.98 | 5.85 | 5.94 | 5.94 | -0.06 (-1%) | 1,512,340 |
19 Apr 2023 | CNY | 5.94 | 6.01 | 5.91 | 6 | 6 | +0.04 (+0.67%) | 1,244,620 |
18 Apr 2023 | CNY | 6.08 | 6.08 | 5.93 | 5.96 | 5.96 | -0.09 (-1.49%) | 1,116,358 |
17 Apr 2023 | CNY | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 892,260 |
14 Apr 2023 | CNY | 6.02 | 6.06 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 919,526 |
13 Apr 2023 | CNY | 5.99 | 6.06 | 5.98 | 6.01 | 6.01 | -0.01 (-0.17%) | 1,277,078 |
12 Apr 2023 | CNY | 6 | 6.04 | 5.93 | 6.02 | 6.02 | +0.04 (+0.67%) | 1,494,192 |
11 Apr 2023 | CNY | 5.96 | 6.03 | 5.91 | 5.98 | 5.98 | -0.01 (-0.17%) | 1,844,160 |
10 Apr 2023 | CNY | 6.13 | 6.16 | 5.93 | 5.99 | 5.99 | -0.16 (-2.60%) | 2,805,180 |
7 Apr 2023 | CNY | 6.11 | 6.15 | 6.08 | 6.15 | 6.15 | +0.06 (+0.99%) | 1,327,116 |
6 Apr 2023 | CNY | 6.08 | 6.13 | 6 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,593,603 |
4 Apr 2023 | CNY | 6.28 | 6.28 | 6.06 | 6.1 | 6.1 | -0.18 (-2.87%) | 2,599,031 |