Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 6.47 | 6.56 | 6.39 | 6.4 | 6.4 | -0.11 (-1.69%) | 1,975,100 |
23 May 2023 | CNY | 6.45 | 6.59 | 6.42 | 6.51 | 6.51 | +0.03 (+0.46%) | 1,318,900 |
22 May 2023 | CNY | 6.6 | 6.6 | 6.41 | 6.48 | 6.48 | -0.12 (-1.82%) | 2,235,450 |
19 May 2023 | CNY | 6.58 | 6.64 | 6.56 | 6.6 | 6.6 | -0.01 (-0.15%) | 855,500 |
18 May 2023 | CNY | 6.57 | 6.64 | 6.54 | 6.61 | 6.61 | +0.04 (+0.61%) | 868,300 |
17 May 2023 | CNY | 6.53 | 6.6 | 6.47 | 6.57 | 6.57 | +0.04 (+0.61%) | 635,350 |
16 May 2023 | CNY | 6.72 | 6.73 | 6.49 | 6.53 | 6.53 | -0.17 (-2.54%) | 1,054,750 |
15 May 2023 | CNY | 6.78 | 6.8 | 6.64 | 6.7 | 6.7 | -0.07 (-1.03%) | 742,900 |
12 May 2023 | CNY | 6.76 | 6.84 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 945,400 |
11 May 2023 | CNY | 6.66 | 6.81 | 6.66 | 6.8 | 6.8 | +0.12 (+1.80%) | 1,066,900 |
10 May 2023 | CNY | 6.67 | 6.73 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 737,700 |
9 May 2023 | CNY | 6.76 | 6.84 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 1,529,100 |
8 May 2023 | CNY | 6.74 | 6.96 | 6.71 | 6.8 | 6.8 | +0.04 (+0.59%) | 1,585,850 |
5 May 2023 | CNY | 6.76 | 6.78 | 6.66 | 6.76 | 6.76 | -0.01 (-0.15%) | 1,362,799 |
4 May 2023 | CNY | 6.66 | 6.83 | 6.66 | 6.77 | 6.77 | +0.05 (+0.74%) | 1,757,799 |
28 Apr 2023 | CNY | 6.45 | 6.76 | 6.44 | 6.72 | 6.72 | +0.27 (+4.19%) | 2,370,850 |
27 Apr 2023 | CNY | 6.48 | 6.63 | 6.4 | 6.45 | 6.45 | -0.16 (-2.42%) | 2,111,305 |
26 Apr 2023 | CNY | 6.74 | 6.77 | 6.52 | 6.61 | 6.61 | -0.13 (-1.93%) | 3,387,650 |
25 Apr 2023 | CNY | 6.7 | 6.86 | 6.67 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,029,200 |
24 Apr 2023 | CNY | 6.77 | 6.8 | 6.68 | 6.73 | 6.73 | -0.06 (-0.88%) | 1,662,300 |
21 Apr 2023 | CNY | 6.84 | 7.04 | 6.65 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,363,150 |
20 Apr 2023 | CNY | 6.81 | 6.88 | 6.77 | 6.81 | 6.81 | 0.0 (0.0%) | 2,103,500 |
19 Apr 2023 | CNY | 6.7 | 6.92 | 6.7 | 6.81 | 6.81 | +0.13 (+1.95%) | 2,680,300 |
18 Apr 2023 | CNY | 6.75 | 6.8 | 6.66 | 6.68 | 6.68 | -0.1 (-1.47%) | 1,727,900 |
17 Apr 2023 | CNY | 6.71 | 6.96 | 6.69 | 6.78 | 6.78 | +0.03 (+0.44%) | 2,879,821 |
14 Apr 2023 | CNY | 6.43 | 6.91 | 6.39 | 6.75 | 6.75 | +0.34 (+5.30%) | 6,184,752 |
13 Apr 2023 | CNY | 6.38 | 6.44 | 6.36 | 6.41 | 6.41 | +0.02 (+0.31%) | 1,056,800 |
12 Apr 2023 | CNY | 6.28 | 6.4 | 6.28 | 6.39 | 6.39 | +0.1 (+1.59%) | 1,392,700 |
11 Apr 2023 | CNY | 6.28 | 6.34 | 6.24 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,540,400 |
10 Apr 2023 | CNY | 6.4 | 6.47 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 2,083,450 |