Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 5.86 | 5.86 | 5.6 | 5.67 | 5.67 | -0.16 (-2.74%) | 5,598,600 |
15 May 2023 | CNY | 5.94 | 5.96 | 5.77 | 5.83 | 5.83 | -0.14 (-2.35%) | 5,059,900 |
12 May 2023 | CNY | 5.84 | 6.07 | 5.76 | 5.97 | 5.97 | +0.13 (+2.23%) | 7,132,670 |
11 May 2023 | CNY | 5.72 | 5.85 | 5.7 | 5.84 | 5.84 | +0.08 (+1.39%) | 2,047,756 |
10 May 2023 | CNY | 5.74 | 5.82 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,924,900 |
9 May 2023 | CNY | 5.81 | 5.84 | 5.75 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,679,300 |
8 May 2023 | CNY | 5.86 | 5.9 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,401,100 |
5 May 2023 | CNY | 5.85 | 5.91 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 2,588,066 |
4 May 2023 | CNY | 5.73 | 5.88 | 5.68 | 5.86 | 5.86 | +0.11 (+1.91%) | 4,163,509 |
28 Apr 2023 | CNY | 5.6 | 5.75 | 5.55 | 5.75 | 5.75 | +0.17 (+3.05%) | 3,179,207 |
27 Apr 2023 | CNY | 5.58 | 5.63 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 2,327,600 |
26 Apr 2023 | CNY | 5.49 | 5.6 | 5.44 | 5.58 | 5.58 | +0.09 (+1.64%) | 2,058,136 |
25 Apr 2023 | CNY | 5.59 | 5.6 | 5.37 | 5.49 | 5.49 | -0.09 (-1.61%) | 4,378,584 |
24 Apr 2023 | CNY | 5.57 | 5.64 | 5.47 | 5.58 | 5.58 | +0.01 (+0.18%) | 2,452,700 |
21 Apr 2023 | CNY | 5.73 | 5.74 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 3,993,121 |
20 Apr 2023 | CNY | 5.74 | 5.84 | 5.6 | 5.67 | 5.67 | -0.1 (-1.73%) | 5,202,719 |
19 Apr 2023 | CNY | 5.88 | 5.95 | 5.76 | 5.77 | 5.77 | -0.17 (-2.86%) | 5,399,362 |
18 Apr 2023 | CNY | 5.98 | 6.07 | 5.93 | 5.94 | 5.94 | -0.08 (-1.33%) | 3,101,600 |
17 Apr 2023 | CNY | 6.04 | 6.09 | 5.96 | 6.02 | 6.02 | -0.05 (-0.82%) | 4,190,292 |
14 Apr 2023 | CNY | 6.06 | 6.18 | 6.01 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,784,369 |
13 Apr 2023 | CNY | 6.05 | 6.14 | 5.99 | 6.06 | 6.06 | +0.02 (+0.33%) | 4,220,575 |
12 Apr 2023 | CNY | 6 | 6.06 | 5.98 | 6.04 | 6.04 | 0.0 (0.0%) | 2,878,546 |
11 Apr 2023 | CNY | 6.01 | 6.08 | 5.96 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,535,600 |
10 Apr 2023 | CNY | 6.2 | 6.27 | 6.02 | 6.08 | 6.08 | -0.12 (-1.94%) | 5,638,331 |
7 Apr 2023 | CNY | 5.97 | 6.21 | 5.95 | 6.2 | 6.2 | +0.24 (+4.03%) | 6,237,693 |
6 Apr 2023 | CNY | 5.95 | 6 | 5.93 | 5.96 | 5.96 | -0.01 (-0.17%) | 2,900,200 |
4 Apr 2023 | CNY | 6.14 | 6.18 | 5.94 | 5.97 | 5.97 | -0.17 (-2.77%) | 6,229,098 |
3 Apr 2023 | CNY | 6.06 | 6.17 | 6.06 | 6.14 | 6.14 | 0.0 (0.0%) | 3,428,500 |
31 Mar 2023 | CNY | 6.1 | 6.17 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,610,289 |
30 Mar 2023 | CNY | 6.15 | 6.25 | 6.09 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,774,362 |