Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.82 | 6.91 | 6.72 | 6.83 | 6.83 | +0.04 (+0.59%) | 2,078,500 |
22 May 2023 | CNY | 6.79 | 6.9 | 6.72 | 6.79 | 6.79 | +0.01 (+0.15%) | 1,834,043 |
19 May 2023 | CNY | 6.76 | 6.81 | 6.62 | 6.78 | 6.78 | +0.07 (+1.04%) | 2,293,300 |
18 May 2023 | CNY | 6.65 | 6.72 | 6.53 | 6.71 | 6.71 | +0.08 (+1.21%) | 2,416,300 |
17 May 2023 | CNY | 6.43 | 6.67 | 6.36 | 6.63 | 6.63 | +0.22 (+3.43%) | 4,023,500 |
16 May 2023 | CNY | 6.46 | 6.48 | 6.36 | 6.41 | 6.41 | -0.07 (-1.08%) | 930,000 |
15 May 2023 | CNY | 6.44 | 6.56 | 6.38 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,130,000 |
12 May 2023 | CNY | 6.52 | 6.62 | 6.46 | 6.49 | 6.49 | -0.05 (-0.76%) | 1,377,800 |
11 May 2023 | CNY | 6.44 | 6.58 | 6.43 | 6.54 | 6.54 | +0.14 (+2.19%) | 1,195,685 |
10 May 2023 | CNY | 6.38 | 6.47 | 6.33 | 6.4 | 6.4 | +0.04 (+0.63%) | 1,189,400 |
9 May 2023 | CNY | 6.46 | 6.57 | 6.33 | 6.36 | 6.36 | -0.14 (-2.15%) | 1,616,700 |
8 May 2023 | CNY | 6.6 | 6.67 | 6.48 | 6.5 | 6.5 | -0.11 (-1.66%) | 1,737,200 |
5 May 2023 | CNY | 6.67 | 6.67 | 6.5 | 6.61 | 6.61 | -0.03 (-0.45%) | 1,929,500 |
4 May 2023 | CNY | 6.43 | 6.65 | 6.32 | 6.64 | 6.64 | +0.24 (+3.75%) | 2,718,044 |
28 Apr 2023 | CNY | 6.3 | 6.42 | 6.26 | 6.4 | 6.4 | +0.1 (+1.59%) | 1,425,600 |
27 Apr 2023 | CNY | 6.3 | 6.5 | 6.23 | 6.3 | 6.3 | -0.03 (-0.47%) | 2,451,100 |
26 Apr 2023 | CNY | 5.96 | 6.49 | 5.92 | 6.33 | 6.33 | +0.37 (+6.21%) | 3,743,525 |
25 Apr 2023 | CNY | 6.06 | 6.08 | 5.86 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,870,700 |
24 Apr 2023 | CNY | 6.06 | 6.09 | 5.99 | 6.06 | 6.06 | 0.0 (0.0%) | 985,600 |
21 Apr 2023 | CNY | 6.2 | 6.25 | 6.03 | 6.06 | 6.06 | -0.14 (-2.26%) | 1,347,400 |
20 Apr 2023 | CNY | 6.24 | 6.28 | 6.11 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,136,800 |
19 Apr 2023 | CNY | 6.31 | 6.32 | 6.2 | 6.23 | 6.23 | -0.06 (-0.95%) | 1,250,900 |
18 Apr 2023 | CNY | 6.35 | 6.36 | 6.26 | 6.29 | 6.29 | -0.07 (-1.10%) | 1,053,925 |
17 Apr 2023 | CNY | 6.33 | 6.37 | 6.3 | 6.36 | 6.36 | +0.05 (+0.79%) | 1,222,600 |
14 Apr 2023 | CNY | 6.33 | 6.37 | 6.26 | 6.31 | 6.31 | -0.02 (-0.32%) | 1,317,800 |
13 Apr 2023 | CNY | 6.46 | 6.46 | 6.31 | 6.33 | 6.33 | -0.09 (-1.40%) | 1,619,800 |
12 Apr 2023 | CNY | 6.34 | 6.42 | 6.3 | 6.42 | 6.42 | +0.12 (+1.90%) | 1,655,700 |
11 Apr 2023 | CNY | 6.42 | 6.42 | 6.22 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,129,000 |
10 Apr 2023 | CNY | 6.51 | 6.58 | 6.32 | 6.36 | 6.36 | -0.17 (-2.60%) | 1,783,700 |
7 Apr 2023 | CNY | 6.47 | 6.56 | 6.45 | 6.53 | 6.53 | +0.06 (+0.93%) | 1,112,400 |