Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | CNY | 4.363 | 4.384 | 4.363 | 4.377 | 4.377 | +0.015 (+0.34%) | 10,208,500 |
8 May 2023 | CNY | 4.396 | 4.396 | 4.349 | 4.362 | 4.362 | -0.049 (-1.11%) | 6,157,770 |
5 May 2023 | CNY | 4.407 | 4.423 | 4.407 | 4.411 | 4.411 | +0.016 (+0.36%) | 8,496,058 |
4 May 2023 | CNY | 4.4 | 4.412 | 4.389 | 4.395 | 4.395 | +0.097 (+2.26%) | 9,367,884 |
28 Apr 2023 | CNY | 4.304 | 4.306 | 4.294 | 4.298 | 4.298 | -0.032 (-0.74%) | 6,321,896 |
27 Apr 2023 | CNY | 4.33 | 4.37 | 4.318 | 4.33 | 4.33 | +0.01 (+0.23%) | 7,647,800 |
26 Apr 2023 | CNY | 4.325 | 4.331 | 4.319 | 4.32 | 4.32 | +0.011 (+0.26%) | 8,130,300 |
25 Apr 2023 | CNY | 4.301 | 4.314 | 4.301 | 4.309 | 4.309 | +0.034 (+0.80%) | 8,728,668 |
24 Apr 2023 | CNY | 4.287 | 4.287 | 4.267 | 4.275 | 4.275 | -0.011 (-0.26%) | 7,268,950 |
21 Apr 2023 | CNY | 4.31 | 4.317 | 4.282 | 4.286 | 4.286 | -0.021 (-0.49%) | 6,919,000 |
20 Apr 2023 | CNY | 4.298 | 4.31 | 4.297 | 4.307 | 4.307 | +0.004 (+0.09%) | 5,774,200 |
19 Apr 2023 | CNY | 4.318 | 4.318 | 4.297 | 4.303 | 4.303 | +0.001 (+0.02%) | 5,091,200 |
18 Apr 2023 | CNY | 4.313 | 4.313 | 4.275 | 4.302 | 4.302 | -0.016 (-0.37%) | 5,877,400 |
17 Apr 2023 | CNY | 4.361 | 4.361 | 4.291 | 4.318 | 4.318 | -0.043 (-0.99%) | 2,905,948 |
14 Apr 2023 | CNY | 4.371 | 4.395 | 4.354 | 4.361 | 4.361 | +0.017 (+0.39%) | 4,705,500 |
13 Apr 2023 | CNY | 4.342 | 4.344 | 4.331 | 4.344 | 4.344 | +0.006 (+0.14%) | 4,757,794 |
12 Apr 2023 | CNY | 4.31 | 4.354 | 4.31 | 4.338 | 4.338 | +0.034 (+0.79%) | 4,929,098 |
11 Apr 2023 | CNY | 4.281 | 4.304 | 4.276 | 4.304 | 4.304 | +0.022 (+0.51%) | 2,582,925 |
10 Apr 2023 | CNY | 4.325 | 4.325 | 4.275 | 4.282 | 4.282 | -0.043 (-0.99%) | 2,894,278 |
7 Apr 2023 | CNY | 4.304 | 4.326 | 4.304 | 4.325 | 4.325 | -0.003 (-0.07%) | 4,751,999 |
6 Apr 2023 | CNY | 4.314 | 4.333 | 4.28 | 4.328 | 4.328 | +0.061 (+1.43%) | 5,644,051 |
4 Apr 2023 | CNY | 4.239 | 4.27 | 4.239 | 4.267 | 4.267 | +0.05 (+1.19%) | 2,499,094 |
3 Apr 2023 | CNY | 4.262 | 4.262 | 4.208 | 4.217 | 4.217 | -0.05 (-1.17%) | 3,504,400 |
31 Mar 2023 | CNY | 4.258 | 4.267 | 4.252 | 4.267 | 4.267 | +0.019 (+0.45%) | 2,555,268 |
30 Mar 2023 | CNY | 4.238 | 4.249 | 4.237 | 4.248 | 4.248 | +0.008 (+0.19%) | 4,846,262 |
29 Mar 2023 | CNY | 4.227 | 4.252 | 4.227 | 4.24 | 4.24 | +0.018 (+0.43%) | 4,093,200 |
28 Mar 2023 | CNY | 4.243 | 4.243 | 4.218 | 4.222 | 4.222 | -0.021 (-0.49%) | 3,751,900 |
27 Mar 2023 | CNY | 4.266 | 4.266 | 4.243 | 4.243 | 4.243 | -0.028 (-0.66%) | 5,092,598 |
24 Mar 2023 | CNY | 4.273 | 4.283 | 4.263 | 4.271 | 4.271 | +0.019 (+0.45%) | 7,900,715 |
23 Mar 2023 | CNY | 4.246 | 4.267 | 4.246 | 4.252 | 4.252 | +0.029 (+0.69%) | 3,653,797 |