Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | CNY | 5.02 | 5.03 | 4.91 | 4.97 | 4.97 | -0.07 (-1.39%) | 34,500,457 |
26 May 2023 | CNY | 4.62 | 5.04 | 4.54 | 5.04 | 5.04 | +0.46 (+10.04%) | 18,295,600 |
25 May 2023 | CNY | 4.63 | 4.65 | 4.51 | 4.58 | 4.58 | -0.05 (-1.08%) | 5,529,301 |
24 May 2023 | CNY | 4.7 | 4.72 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 5,157,214 |
23 May 2023 | CNY | 4.78 | 4.8 | 4.68 | 4.69 | 4.69 | -0.08 (-1.68%) | 5,984,214 |
22 May 2023 | CNY | 4.88 | 4.88 | 4.67 | 4.77 | 4.77 | -0.07 (-1.45%) | 10,759,901 |
19 May 2023 | CNY | 4.88 | 5 | 4.74 | 4.84 | 4.84 | -0.01 (-0.21%) | 10,370,105 |
18 May 2023 | CNY | 4.91 | 4.92 | 4.81 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,525,100 |
17 May 2023 | CNY | 4.89 | 4.93 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,072,947 |
16 May 2023 | CNY | 4.97 | 4.97 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 5,228,794 |
15 May 2023 | CNY | 4.93 | 4.95 | 4.84 | 4.93 | 4.93 | +0.01 (+0.20%) | 6,014,000 |
12 May 2023 | CNY | 4.94 | 5.04 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 7,872,741 |
11 May 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.96 | 4.96 | +0.09 (+1.85%) | 8,267,847 |
10 May 2023 | CNY | 4.87 | 4.93 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 7,733,900 |
9 May 2023 | CNY | 4.8 | 4.99 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 12,742,102 |
8 May 2023 | CNY | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 8,826,525 |
5 May 2023 | CNY | 4.74 | 4.83 | 4.68 | 4.8 | 4.8 | +0.06 (+1.27%) | 9,864,700 |
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 |