Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | CNY | 4.6 | 4.79 | 4.6 | 4.74 | 4.74 | +0.09 (+1.94%) | 8,090,408 |
28 Apr 2023 | CNY | 4.58 | 4.72 | 4.58 | 4.65 | 4.65 | +0.11 (+2.42%) | 8,408,209 |
27 Apr 2023 | CNY | 4.51 | 4.59 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 3,725,621 |
26 Apr 2023 | CNY | 4.38 | 4.58 | 4.37 | 4.54 | 4.54 | +0.09 (+2.02%) | 5,633,900 |
25 Apr 2023 | CNY | 4.48 | 4.49 | 4.37 | 4.45 | 4.45 | -0.02 (-0.45%) | 5,029,800 |
24 Apr 2023 | CNY | 4.47 | 4.51 | 4.41 | 4.47 | 4.47 | 0.0 (0.0%) | 5,466,100 |
21 Apr 2023 | CNY | 4.62 | 4.66 | 4.47 | 4.47 | 4.47 | -0.15 (-3.25%) | 8,162,827 |
20 Apr 2023 | CNY | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | -0.01 (-0.22%) | 4,931,202 |
19 Apr 2023 | CNY | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -0.12 (-2.53%) | 7,723,656 |
18 Apr 2023 | CNY | 4.79 | 4.84 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 5,825,000 |
17 Apr 2023 | CNY | 4.84 | 4.85 | 4.71 | 4.78 | 4.78 | -0.08 (-1.65%) | 11,003,925 |
14 Apr 2023 | CNY | 4.82 | 5.03 | 4.81 | 4.86 | 4.86 | +0.16 (+3.40%) | 23,585,373 |
13 Apr 2023 | CNY | 4.66 | 4.72 | 4.63 | 4.7 | 4.7 | +0.03 (+0.64%) | 5,130,300 |
12 Apr 2023 | CNY | 4.67 | 4.7 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 4,381,400 |
11 Apr 2023 | CNY | 4.58 | 4.68 | 4.54 | 4.67 | 4.67 | +0.05 (+1.08%) | 6,595,900 |
10 Apr 2023 | CNY | 4.69 | 4.7 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 8,597,700 |
7 Apr 2023 | CNY | 4.58 | 4.74 | 4.57 | 4.71 | 4.71 | +0.13 (+2.84%) | 11,260,305 |
6 Apr 2023 | CNY | 4.6 | 4.67 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 6,643,884 |
4 Apr 2023 | CNY | 4.55 | 4.7 | 4.47 | 4.61 | 4.61 | +0.03 (+0.66%) | 11,715,751 |
3 Apr 2023 | CNY | 4.49 | 4.59 | 4.44 | 4.58 | 4.58 | +0.09 (+2.00%) | 7,276,840 |
31 Mar 2023 | CNY | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 5,107,762 |
30 Mar 2023 | CNY | 4.5 | 4.5 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 5,647,300 |
29 Mar 2023 | CNY | 4.6 | 4.62 | 4.46 | 4.49 | 4.49 | -0.08 (-1.75%) | 10,070,300 |
28 Mar 2023 | CNY | 4.79 | 4.83 | 4.56 | 4.57 | 4.57 | -0.27 (-5.58%) | 16,813,945 |
27 Mar 2023 | CNY | 4.96 | 4.96 | 4.8 | 4.84 | 4.84 | -0.09 (-1.83%) | 6,785,800 |
24 Mar 2023 | CNY | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,982,996 |
23 Mar 2023 | CNY | 4.93 | 4.93 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 4,280,650 |
22 Mar 2023 | CNY | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,944,000 |
21 Mar 2023 | CNY | 4.83 | 4.89 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 4,844,512 |
20 Mar 2023 | CNY | 4.89 | 4.91 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 6,048,815 |