Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 5.07 | 5.07 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 4,187,952 |
15 May 2023 | CNY | 5.1 | 5.1 | 4.96 | 5.06 | 5.06 | -0.01 (-0.20%) | 7,264,700 |
12 May 2023 | CNY | 5.06 | 5.1 | 5.01 | 5.07 | 5.07 | -0.01 (-0.20%) | 6,276,596 |
11 May 2023 | CNY | 5.11 | 5.17 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 8,676,502 |
10 May 2023 | CNY | 5.05 | 5.11 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 8,754,270 |
9 May 2023 | CNY | 5.02 | 5.16 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 15,063,014 |
8 May 2023 | CNY | 4.98 | 5.02 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 6,132,895 |
5 May 2023 | CNY | 4.97 | 5 | 4.94 | 4.98 | 4.98 | +0.03 (+0.61%) | 9,478,401 |
4 May 2023 | CNY | 4.94 | 5.03 | 4.94 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,688,765 |
28 Apr 2023 | CNY | 4.91 | 4.93 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 6,013,104 |
27 Apr 2023 | CNY | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 4,256,200 |
26 Apr 2023 | CNY | 4.81 | 4.94 | 4.79 | 4.91 | 4.91 | +0.09 (+1.87%) | 6,375,201 |
25 Apr 2023 | CNY | 4.77 | 4.83 | 4.71 | 4.82 | 4.82 | +0.05 (+1.05%) | 7,991,296 |
24 Apr 2023 | CNY | 4.75 | 4.8 | 4.66 | 4.77 | 4.77 | -0.05 (-1.04%) | 7,127,929 |
21 Apr 2023 | CNY | 4.95 | 4.96 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 14,603,334 |
20 Apr 2023 | CNY | 5.03 | 5.04 | 4.96 | 4.96 | 4.96 | -0.06 (-1.20%) | 7,118,800 |
19 Apr 2023 | CNY | 5.03 | 5.05 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,389,494 |
18 Apr 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 5,068,651 |
17 Apr 2023 | CNY | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,240,939 |
14 Apr 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,779,252 |
13 Apr 2023 | CNY | 5.09 | 5.12 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 8,579,828 |
12 Apr 2023 | CNY | 5.17 | 5.17 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 12,221,376 |
11 Apr 2023 | CNY | 5.21 | 5.22 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 7,360,296 |
10 Apr 2023 | CNY | 5.19 | 5.24 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 10,011,147 |
7 Apr 2023 | CNY | 5.2 | 5.24 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 10,037,623 |
6 Apr 2023 | CNY | 5.26 | 5.27 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 8,725,444 |
4 Apr 2023 | CNY | 5.06 | 5.25 | 5.05 | 5.24 | 5.24 | +0.18 (+3.56%) | 25,410,112 |
3 Apr 2023 | CNY | 5.04 | 5.11 | 5.03 | 5.06 | 5.06 | +0.03 (+0.60%) | 7,546,700 |
31 Mar 2023 | CNY | 5 | 5.06 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 4,011,303 |
30 Mar 2023 | CNY | 5 | 5.09 | 4.92 | 5.02 | 5.02 | +0.01 (+0.20%) | 10,667,956 |