Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 5.46 | 5.49 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,797,200 |
17 May 2023 | CNY | 5.36 | 5.44 | 5.33 | 5.42 | 5.42 | +0.06 (+1.12%) | 1,817,800 |
16 May 2023 | CNY | 5.41 | 5.47 | 5.35 | 5.36 | 5.36 | -0.19 (-3.42%) | 3,227,910 |
15 May 2023 | CNY | 5.62 | 5.62 | 5.44 | 5.55 | 5.55 | -0.03 (-0.54%) | 3,628,900 |
12 May 2023 | CNY | 5.6 | 5.64 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,797,401 |
11 May 2023 | CNY | 5.49 | 5.58 | 5.49 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,459,000 |
10 May 2023 | CNY | 5.47 | 5.54 | 5.47 | 5.51 | 5.51 | +0.05 (+0.92%) | 1,645,100 |
9 May 2023 | CNY | 5.49 | 5.55 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 2,749,460 |
8 May 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 2,004,910 |
5 May 2023 | CNY | 5.51 | 5.54 | 5.41 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,689,100 |
4 May 2023 | CNY | 5.4 | 5.53 | 5.37 | 5.5 | 5.5 | +0.09 (+1.66%) | 3,022,000 |
28 Apr 2023 | CNY | 5.22 | 5.42 | 5.22 | 5.41 | 5.41 | +0.16 (+3.05%) | 3,496,208 |
27 Apr 2023 | CNY | 5.26 | 5.31 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,109,800 |
26 Apr 2023 | CNY | 5.18 | 5.28 | 5.16 | 5.26 | 5.26 | +0.09 (+1.74%) | 1,825,600 |
25 Apr 2023 | CNY | 5.25 | 5.25 | 5.08 | 5.17 | 5.17 | -0.06 (-1.15%) | 2,211,710 |
24 Apr 2023 | CNY | 5.21 | 5.27 | 5.12 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,164,043 |
21 Apr 2023 | CNY | 5.32 | 5.37 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 2,383,572 |
20 Apr 2023 | CNY | 5.36 | 5.36 | 5.24 | 5.33 | 5.33 | -0.02 (-0.37%) | 2,355,200 |
19 Apr 2023 | CNY | 5.38 | 5.39 | 5.31 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,405,771 |
18 Apr 2023 | CNY | 5.41 | 5.43 | 5.35 | 5.38 | 5.38 | -0.04 (-0.74%) | 2,508,011 |
17 Apr 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.42 | 5.42 | +0.03 (+0.56%) | 2,058,810 |
14 Apr 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 2,697,110 |
13 Apr 2023 | CNY | 5.43 | 5.45 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,216,200 |
12 Apr 2023 | CNY | 5.42 | 5.45 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,090,311 |
11 Apr 2023 | CNY | 5.43 | 5.47 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,560,301 |
10 Apr 2023 | CNY | 5.58 | 5.58 | 5.39 | 5.43 | 5.43 | -0.18 (-3.21%) | 4,851,000 |
7 Apr 2023 | CNY | 5.58 | 5.67 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,315,400 |
6 Apr 2023 | CNY | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 2,466,800 |
4 Apr 2023 | CNY | 5.73 | 5.75 | 5.61 | 5.66 | 5.66 | -0.07 (-1.22%) | 2,815,700 |
3 Apr 2023 | CNY | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | +0.05 (+0.88%) | 2,619,300 |