Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.104 | 4.105 | 4.045 | 4.045 | 4.045 | -0.061 (-1.49%) | 1,312,100 |
22 May 2023 | CNY | 4.076 | 4.119 | 4.072 | 4.106 | 4.106 | +0.026 (+0.64%) | 987,140 |
19 May 2023 | CNY | 4.06 | 4.101 | 4.06 | 4.08 | 4.08 | -0.009 (-0.22%) | 1,312,500 |
18 May 2023 | CNY | 4.095 | 4.115 | 4.072 | 4.089 | 4.089 | -0.004 (-0.10%) | 1,262,100 |
17 May 2023 | CNY | 4.106 | 4.11 | 4.08 | 4.093 | 4.093 | -0.02 (-0.49%) | 1,267,400 |
16 May 2023 | CNY | 4.124 | 4.137 | 4.103 | 4.113 | 4.113 | -0.016 (-0.39%) | 863,700 |
15 May 2023 | CNY | 4.06 | 4.132 | 4.06 | 4.129 | 4.129 | +0.06 (+1.47%) | 1,617,800 |
12 May 2023 | CNY | 4.121 | 4.127 | 4.069 | 4.069 | 4.069 | -0.047 (-1.14%) | 429,600 |
11 May 2023 | CNY | 4.13 | 4.144 | 4.116 | 4.116 | 4.116 | -0.009 (-0.22%) | 199,400 |
10 May 2023 | CNY | 4.15 | 4.155 | 4.118 | 4.125 | 4.125 | -0.035 (-0.84%) | 378,500 |
9 May 2023 | CNY | 4.19 | 4.219 | 4.156 | 4.16 | 4.16 | -0.033 (-0.79%) | 1,454,700 |
8 May 2023 | CNY | 4.157 | 4.196 | 4.148 | 4.193 | 4.193 | +0.043 (+1.04%) | 385,605 |
5 May 2023 | CNY | 4.159 | 4.175 | 4.126 | 4.15 | 4.15 | -0.009 (-0.22%) | 1,282,578 |
4 May 2023 | CNY | 4.136 | 4.163 | 4.133 | 4.159 | 4.159 | -0.005 (-0.12%) | 2,193,859 |
28 Apr 2023 | CNY | 4.141 | 4.166 | 4.137 | 4.164 | 4.164 | +0.042 (+1.02%) | 2,768,300 |
27 Apr 2023 | CNY | 4.089 | 4.134 | 4.08 | 4.122 | 4.122 | +0.036 (+0.88%) | 2,408,200 |
26 Apr 2023 | CNY | 4.076 | 4.103 | 4.072 | 4.086 | 4.086 | -0.008 (-0.20%) | 3,081,900 |
25 Apr 2023 | CNY | 4.12 | 4.125 | 4.065 | 4.094 | 4.094 | -0.018 (-0.44%) | 5,693,200 |
24 Apr 2023 | CNY | 4.212 | 4.212 | 4.101 | 4.112 | 4.112 | -0.058 (-1.39%) | 4,175,500 |
21 Apr 2023 | CNY | 4.244 | 4.244 | 4.167 | 4.17 | 4.17 | -0.073 (-1.72%) | 4,456,300 |
20 Apr 2023 | CNY | 4.263 | 4.263 | 4.232 | 4.243 | 4.243 | -0.017 (-0.40%) | 1,949,300 |
19 Apr 2023 | CNY | 4.296 | 4.296 | 4.258 | 4.26 | 4.26 | -0.036 (-0.84%) | 1,410,000 |
18 Apr 2023 | CNY | 4.287 | 4.305 | 4.283 | 4.296 | 4.296 | +0.009 (+0.21%) | 2,490,100 |
17 Apr 2023 | CNY | 4.224 | 4.288 | 4.224 | 4.287 | 4.287 | +0.059 (+1.40%) | 909,459 |
14 Apr 2023 | CNY | 4.22 | 4.237 | 4.215 | 4.228 | 4.228 | +0.021 (+0.50%) | 1,668,100 |
13 Apr 2023 | CNY | 4.215 | 4.225 | 4.2 | 4.207 | 4.207 | -0.026 (-0.61%) | 1,787,700 |
12 Apr 2023 | CNY | 4.224 | 4.241 | 4.224 | 4.233 | 4.233 | -0.001 (-0.02%) | 700,900 |
11 Apr 2023 | CNY | 4.247 | 4.253 | 4.223 | 4.234 | 4.234 | -0.006 (-0.14%) | 1,933,900 |
10 Apr 2023 | CNY | 4.265 | 4.265 | 4.236 | 4.24 | 4.24 | -0.02 (-0.47%) | 2,065,500 |
7 Apr 2023 | CNY | 4.23 | 4.27 | 4.229 | 4.26 | 4.26 | +0.03 (+0.71%) | 2,077,040 |