Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | CNY | 4.86 | 4.881 | 4.854 | 4.88 | 4.88 | +0.015 (+0.31%) | 164,700 |
8 Jun 2023 | CNY | 4.82 | 4.875 | 4.815 | 4.865 | 4.865 | +0.035 (+0.72%) | 278,200 |
7 Jun 2023 | CNY | 4.845 | 4.845 | 4.805 | 4.83 | 4.83 | -0.02 (-0.41%) | 303,600 |
6 Jun 2023 | CNY | 4.872 | 4.904 | 4.84 | 4.85 | 4.85 | -0.043 (-0.88%) | 239,528 |
5 Jun 2023 | CNY | 4.871 | 4.893 | 4.869 | 4.893 | 4.893 | +0.008 (+0.16%) | 17,528 |
2 Jun 2023 | CNY | 4.889 | 4.915 | 4.885 | 4.885 | 4.885 | +0.045 (+0.93%) | 1,800 |
1 Jun 2023 | CNY | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | +0.005 (+0.10%) | 13,700 |
31 May 2023 | CNY | 4.855 | 4.855 | 4.8 | 4.835 | 4.835 | -0.04 (-0.82%) | 8,860 |
30 May 2023 | CNY | 4.852 | 4.875 | 4.82 | 4.875 | 4.875 | +0.022 (+0.45%) | 34,800 |
29 May 2023 | CNY | 4.889 | 4.889 | 4.84 | 4.853 | 4.853 | -0.036 (-0.74%) | 32,100 |
26 May 2023 | CNY | 4.85 | 4.895 | 4.837 | 4.889 | 4.889 | -0.001 (-0.02%) | 12,500 |
25 May 2023 | CNY | 4.967 | 4.967 | 4.837 | 4.89 | 4.89 | -0.077 (-1.55%) | 29,600 |
24 May 2023 | CNY | 4.93 | 4.969 | 4.895 | 4.967 | 4.967 | -0.003 (-0.06%) | 101,600 |
23 May 2023 | CNY | 5.011 | 5.011 | 4.96 | 4.97 | 4.97 | -0.041 (-0.82%) | 31,700 |
22 May 2023 | CNY | 5 | 5.035 | 5 | 5.011 | 5.011 | +0.006 (+0.12%) | 19,700 |
19 May 2023 | CNY | 4.965 | 5.01 | 4.965 | 5.005 | 5.005 | -0.015 (-0.30%) | 26,100 |
18 May 2023 | CNY | 5.01 | 5.04 | 5.002 | 5.02 | 5.02 | -0.004 (-0.08%) | 50,100 |
17 May 2023 | CNY | 5.045 | 5.045 | 4.99 | 5.024 | 5.024 | -0.016 (-0.32%) | 34,900 |
16 May 2023 | CNY | 5.055 | 5.055 | 5.026 | 5.04 | 5.04 | -0.015 (-0.30%) | 48,500 |
15 May 2023 | CNY | 4.995 | 5.065 | 4.985 | 5.055 | 5.055 | +0.065 (+1.30%) | 247,660 |
12 May 2023 | CNY | 5.064 | 5.064 | 4.99 | 4.99 | 4.99 | -0.074 (-1.46%) | 6,198,801 |
11 May 2023 | CNY | 5.05 | 5.08 | 5.04 | 5.064 | 5.064 | +0.004 (+0.08%) | 310,600 |
10 May 2023 | CNY | 5.075 | 5.075 | 5.045 | 5.06 | 5.06 | -0.048 (-0.94%) | 200,200 |
9 May 2023 | CNY | 5.24 | 5.24 | 5.094 | 5.108 | 5.108 | -0.032 (-0.62%) | 216,900 |
8 May 2023 | CNY | 5.071 | 5.146 | 5.071 | 5.14 | 5.14 | +0.069 (+1.36%) | 1,293,000 |
5 May 2023 | CNY | 5.1 | 5.11 | 5.041 | 5.071 | 5.071 | -0.032 (-0.63%) | 1,057,112 |
28 Apr 2023 | CNY | 5.086 | 5.11 | 5.08 | 5.103 | 5.103 | +0.043 (+0.85%) | 11,400 |
27 Apr 2023 | CNY | 5.015 | 5.075 | 5.015 | 5.06 | 5.06 | +0.045 (+0.90%) | 13,900 |
26 Apr 2023 | CNY | 5.035 | 5.045 | 4.99 | 5.015 | 5.015 | -0.02 (-0.40%) | 25,000 |
25 Apr 2023 | CNY | 5.046 | 5.046 | 4.926 | 5.035 | 5.035 | -0.015 (-0.30%) | 6,263,300 |