Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.13 (-2.54%) | 3,326,500 |
23 May 2023 | CNY | 5.13 | 5.13 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 2,160,300 |
22 May 2023 | CNY | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | -0.07 (-1.34%) | 3,501,811 |
19 May 2023 | CNY | 5.28 | 5.28 | 5.15 | 5.21 | 5.21 | -0.14 (-2.62%) | 3,277,300 |
18 May 2023 | CNY | 5.35 | 5.37 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 2,752,700 |
17 May 2023 | CNY | 5.29 | 5.37 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 2,110,000 |
16 May 2023 | CNY | 5.45 | 5.45 | 5.34 | 5.4 | 5.4 | -0.06 (-1.10%) | 2,411,000 |
15 May 2023 | CNY | 5.46 | 5.47 | 5.34 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,157,000 |
12 May 2023 | CNY | 5.48 | 5.54 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 4,396,722 |
11 May 2023 | CNY | 5.39 | 5.5 | 5.36 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,102,146 |
10 May 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,175,080 |
9 May 2023 | CNY | 5.44 | 5.51 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 7,710,559 |
8 May 2023 | CNY | 5.45 | 5.45 | 5.33 | 5.4 | 5.4 | -0.1 (-1.82%) | 7,016,000 |
5 May 2023 | CNY | 5.34 | 5.51 | 5.27 | 5.5 | 5.5 | +0.19 (+3.58%) | 9,603,101 |
4 May 2023 | CNY | 5.16 | 5.35 | 5.15 | 5.31 | 5.31 | +0.06 (+1.14%) | 5,430,806 |
28 Apr 2023 | CNY | 5.1 | 5.27 | 5.07 | 5.25 | 5.25 | +0.15 (+2.94%) | 5,083,600 |
27 Apr 2023 | CNY | 5.06 | 5.13 | 5.01 | 5.1 | 5.1 | +0.04 (+0.79%) | 3,993,300 |
26 Apr 2023 | CNY | 5.05 | 5.1 | 4.99 | 5.06 | 5.06 | -0.02 (-0.39%) | 4,394,900 |
25 Apr 2023 | CNY | 5.08 | 5.08 | 4.95 | 5.08 | 5.08 | +0.02 (+0.40%) | 4,843,500 |
24 Apr 2023 | CNY | 5.07 | 5.12 | 4.99 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,678,301 |
21 Apr 2023 | CNY | 5.24 | 5.29 | 5.08 | 5.09 | 5.09 | -0.11 (-2.12%) | 5,710,831 |
20 Apr 2023 | CNY | 5.26 | 5.28 | 5.13 | 5.2 | 5.2 | -0.11 (-2.07%) | 7,915,410 |
19 Apr 2023 | CNY | 5.3 | 5.44 | 5.24 | 5.31 | 5.31 | +0.16 (+3.11%) | 12,862,400 |
18 Apr 2023 | CNY | 5.13 | 5.17 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 2,806,411 |
17 Apr 2023 | CNY | 5.13 | 5.16 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 2,888,500 |
14 Apr 2023 | CNY | 5.17 | 5.21 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 3,052,300 |
13 Apr 2023 | CNY | 5.19 | 5.23 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,358,600 |
12 Apr 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 4,129,310 |
11 Apr 2023 | CNY | 5.1 | 5.15 | 5 | 5.14 | 5.14 | +0.01 (+0.19%) | 7,105,002 |
10 Apr 2023 | CNY | 5.23 | 5.25 | 5.06 | 5.13 | 5.13 | -0.16 (-3.02%) | 10,462,492 |