Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | CNY | 5.97 | 6.1 | 5.94 | 6.08 | 6.08 | +0.01 (+0.16%) | 3,448,900 |
28 Apr 2023 | CNY | 5.99 | 6.07 | 5.96 | 6.07 | 6.07 | +0.11 (+1.85%) | 2,244,898 |
27 Apr 2023 | CNY | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 1,597,900 |
26 Apr 2023 | CNY | 5.87 | 5.98 | 5.87 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,179,400 |
25 Apr 2023 | CNY | 5.95 | 6.02 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 1,903,060 |
24 Apr 2023 | CNY | 5.98 | 6 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,786,778 |
21 Apr 2023 | CNY | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,835,836 |
20 Apr 2023 | CNY | 6.03 | 6.04 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 2,542,252 |
19 Apr 2023 | CNY | 6.08 | 6.09 | 6.04 | 6.05 | 6.05 | -0.04 (-0.66%) | 1,682,900 |
18 Apr 2023 | CNY | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,713,733 |
17 Apr 2023 | CNY | 6.04 | 6.1 | 6.04 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,719,069 |
14 Apr 2023 | CNY | 6.11 | 6.11 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,710,500 |
13 Apr 2023 | CNY | 6.09 | 6.11 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,646,450 |
12 Apr 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.09 | 6.09 | +0.07 (+1.16%) | 2,050,850 |
11 Apr 2023 | CNY | 6.05 | 6.05 | 5.99 | 6.02 | 6.02 | -0.05 (-0.82%) | 2,152,300 |
10 Apr 2023 | CNY | 6.08 | 6.12 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,313,100 |
7 Apr 2023 | CNY | 6.05 | 6.09 | 6.04 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,623,000 |
6 Apr 2023 | CNY | 6.08 | 6.09 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 1,764,185 |
4 Apr 2023 | CNY | 6.12 | 6.12 | 6.08 | 6.09 | 6.09 | -0.02 (-0.33%) | 1,704,621 |
3 Apr 2023 | CNY | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | +0.03 (+0.49%) | 1,275,802 |
31 Mar 2023 | CNY | 6.07 | 6.1 | 6.04 | 6.08 | 6.08 | +0.04 (+0.66%) | 1,922,085 |
30 Mar 2023 | CNY | 6.07 | 6.09 | 6.01 | 6.04 | 6.04 | -0.05 (-0.82%) | 1,794,800 |
29 Mar 2023 | CNY | 6.12 | 6.13 | 6.04 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,008,506 |
28 Mar 2023 | CNY | 6.11 | 6.17 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 1,584,299 |
27 Mar 2023 | CNY | 6.19 | 6.21 | 6.09 | 6.11 | 6.11 | -0.08 (-1.29%) | 2,904,499 |
24 Mar 2023 | CNY | 6.22 | 6.24 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,495,902 |
23 Mar 2023 | CNY | 6.2 | 6.24 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 2,136,000 |
22 Mar 2023 | CNY | 6.17 | 6.21 | 6.17 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,899,801 |
21 Mar 2023 | CNY | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,091,723 |
20 Mar 2023 | CNY | 6.22 | 6.24 | 6.13 | 6.16 | 6.16 | -0.08 (-1.28%) | 2,680,384 |