Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 4.379 | 4.379 | 4.367 | 4.374 | 4.374 | -0.005 (-0.11%) | 920,600 |
17 May 2023 | CNY | 4.376 | 4.384 | 4.374 | 4.379 | 4.379 | -0.018 (-0.41%) | 816,800 |
16 May 2023 | CNY | 4.401 | 4.416 | 4.389 | 4.397 | 4.397 | -0.012 (-0.27%) | 3,557,748 |
15 May 2023 | CNY | 4.405 | 4.418 | 4.405 | 4.409 | 4.409 | +0.017 (+0.39%) | 3,661,900 |
12 May 2023 | CNY | 4.399 | 4.4 | 4.381 | 4.392 | 4.392 | -0.031 (-0.70%) | 1,949,400 |
11 May 2023 | CNY | 4.435 | 4.436 | 4.422 | 4.423 | 4.423 | -0.003 (-0.07%) | 1,948,000 |
10 May 2023 | CNY | 4.448 | 4.448 | 4.416 | 4.426 | 4.426 | +0.022 (+0.50%) | 3,135,100 |
9 May 2023 | CNY | 4.397 | 4.415 | 4.396 | 4.404 | 4.404 | +0.011 (+0.25%) | 1,476,500 |
8 May 2023 | CNY | 4.456 | 4.456 | 4.377 | 4.393 | 4.393 | -0.053 (-1.19%) | 1,628,300 |
5 May 2023 | CNY | 4.442 | 4.454 | 4.442 | 4.446 | 4.446 | +0.021 (+0.47%) | 4,090,782 |
4 May 2023 | CNY | 4.4 | 4.448 | 4.4 | 4.425 | 4.425 | +0.1 (+2.31%) | 2,634,671 |
28 Apr 2023 | CNY | 4.348 | 4.348 | 4.319 | 4.325 | 4.325 | -0.033 (-0.76%) | 3,317,400 |
27 Apr 2023 | CNY | 4.353 | 4.364 | 4.348 | 4.358 | 4.358 | +0.006 (+0.14%) | 4,056,800 |
26 Apr 2023 | CNY | 4.36 | 4.362 | 4.347 | 4.352 | 4.352 | +0.009 (+0.21%) | 3,944,000 |
25 Apr 2023 | CNY | 4.342 | 4.344 | 4.335 | 4.343 | 4.343 | +0.037 (+0.86%) | 2,673,600 |
24 Apr 2023 | CNY | 4.318 | 4.318 | 4.305 | 4.306 | 4.306 | -0.012 (-0.28%) | 3,301,831 |
21 Apr 2023 | CNY | 4.343 | 4.347 | 4.31 | 4.318 | 4.318 | -0.019 (-0.44%) | 2,978,700 |
20 Apr 2023 | CNY | 4.333 | 4.341 | 4.325 | 4.337 | 4.337 | +0.008 (+0.18%) | 3,226,700 |
19 Apr 2023 | CNY | 4.342 | 4.346 | 4.322 | 4.329 | 4.329 | -0.003 (-0.07%) | 5,732,700 |
18 Apr 2023 | CNY | 4.342 | 4.342 | 4.32 | 4.332 | 4.332 | -0.017 (-0.39%) | 2,895,700 |
17 Apr 2023 | CNY | 4.348 | 4.354 | 4.326 | 4.349 | 4.349 | -0.046 (-1.05%) | 3,463,231 |
14 Apr 2023 | CNY | 4.402 | 4.414 | 4.385 | 4.395 | 4.395 | +0.023 (+0.53%) | 3,783,357 |
13 Apr 2023 | CNY | 4.376 | 4.377 | 4.362 | 4.372 | 4.372 | -0.003 (-0.07%) | 4,384,900 |
12 Apr 2023 | CNY | 4.348 | 4.386 | 4.348 | 4.375 | 4.375 | +0.039 (+0.90%) | 5,572,200 |
11 Apr 2023 | CNY | 4.316 | 4.338 | 4.312 | 4.336 | 4.336 | +0.02 (+0.46%) | 2,437,122 |
10 Apr 2023 | CNY | 4.342 | 4.342 | 4.304 | 4.316 | 4.316 | -0.042 (-0.96%) | 2,942,100 |
7 Apr 2023 | CNY | 4.358 | 4.36 | 4.353 | 4.358 | 4.358 | -0.005 (-0.11%) | 2,331,500 |
6 Apr 2023 | CNY | 4.353 | 4.368 | 4.353 | 4.363 | 4.363 | +0.063 (+1.47%) | 3,257,671 |
4 Apr 2023 | CNY | 4.271 | 4.301 | 4.271 | 4.3 | 4.3 | +0.049 (+1.15%) | 2,920,700 |
3 Apr 2023 | CNY | 4.274 | 4.274 | 4.24 | 4.251 | 4.251 | -0.051 (-1.19%) | 4,796,100 |