Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | CNY | 4.95 | 4.99 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 6,174,961 |
11 May 2023 | CNY | 4.89 | 4.98 | 4.89 | 4.94 | 4.94 | +0.05 (+1.02%) | 7,977,850 |
10 May 2023 | CNY | 4.88 | 4.91 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 7,728,700 |
9 May 2023 | CNY | 4.83 | 4.9 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 9,752,484 |
8 May 2023 | CNY | 4.86 | 4.88 | 4.78 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,676,900 |
5 May 2023 | CNY | 4.92 | 4.93 | 4.78 | 4.86 | 4.86 | -0.04 (-0.82%) | 8,317,505 |
4 May 2023 | CNY | 4.85 | 4.93 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 9,454,405 |
28 Apr 2023 | CNY | 4.76 | 4.9 | 4.75 | 4.89 | 4.89 | +0.14 (+2.95%) | 11,704,901 |
27 Apr 2023 | CNY | 4.81 | 4.83 | 4.74 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,228,401 |
26 Apr 2023 | CNY | 4.7 | 4.85 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 10,911,820 |
25 Apr 2023 | CNY | 4.84 | 4.84 | 4.65 | 4.73 | 4.73 | -0.09 (-1.87%) | 9,237,099 |
24 Apr 2023 | CNY | 4.88 | 4.92 | 4.78 | 4.82 | 4.82 | -0.12 (-2.43%) | 12,452,021 |
21 Apr 2023 | CNY | 5 | 5.06 | 4.9 | 4.94 | 4.94 | -0.08 (-1.59%) | 8,584,198 |
20 Apr 2023 | CNY | 5.09 | 5.09 | 4.93 | 5.02 | 5.02 | -0.06 (-1.18%) | 11,613,141 |
19 Apr 2023 | CNY | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 9,305,700 |
18 Apr 2023 | CNY | 5.14 | 5.18 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 6,831,828 |
17 Apr 2023 | CNY | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,976,700 |
14 Apr 2023 | CNY | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 7,296,500 |
13 Apr 2023 | CNY | 5.13 | 5.22 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 5,917,451 |
12 Apr 2023 | CNY | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,550,949 |
11 Apr 2023 | CNY | 5.15 | 5.22 | 5.09 | 5.21 | 5.21 | +0.06 (+1.17%) | 8,748,051 |
10 Apr 2023 | CNY | 5.32 | 5.39 | 5.13 | 5.15 | 5.15 | -0.16 (-3.01%) | 12,928,351 |
7 Apr 2023 | CNY | 5.3 | 5.34 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 6,716,649 |
6 Apr 2023 | CNY | 5.39 | 5.4 | 5.26 | 5.31 | 5.31 | -0.07 (-1.30%) | 10,164,250 |
4 Apr 2023 | CNY | 5.46 | 5.52 | 5.36 | 5.38 | 5.38 | -0.09 (-1.65%) | 8,434,300 |
3 Apr 2023 | CNY | 5.45 | 5.52 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 8,818,048 |
31 Mar 2023 | CNY | 5.34 | 5.46 | 5.33 | 5.45 | 5.45 | +0.12 (+2.25%) | 11,749,708 |
30 Mar 2023 | CNY | 5.43 | 5.45 | 5.25 | 5.33 | 5.33 | -0.12 (-2.20%) | 10,804,034 |
29 Mar 2023 | CNY | 5.47 | 5.5 | 5.35 | 5.45 | 5.45 | -0.03 (-0.55%) | 11,437,434 |
28 Mar 2023 | CNY | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | -0.04 (-0.72%) | 7,961,100 |