Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 5.22 | 5.27 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,809,553 |
12 May 2023 | CNY | 5.23 | 5.25 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,885,400 |
11 May 2023 | CNY | 5.23 | 5.25 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,088,502 |
10 May 2023 | CNY | 5.19 | 5.25 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,473,300 |
9 May 2023 | CNY | 5.25 | 5.29 | 5.18 | 5.2 | 5.2 | -0.06 (-1.14%) | 3,558,778 |
8 May 2023 | CNY | 5.3 | 5.3 | 5.16 | 5.26 | 5.26 | -0.01 (-0.19%) | 4,719,188 |
5 May 2023 | CNY | 5.17 | 5.27 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 5,817,402 |
4 May 2023 | CNY | 5.05 | 5.2 | 4.98 | 5.18 | 5.18 | +0.14 (+2.78%) | 5,578,700 |
28 Apr 2023 | CNY | 4.91 | 5.06 | 4.89 | 5.04 | 5.04 | +0.13 (+2.65%) | 3,048,600 |
27 Apr 2023 | CNY | 4.92 | 4.96 | 4.86 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,410,400 |
26 Apr 2023 | CNY | 4.81 | 4.89 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,067,901 |
25 Apr 2023 | CNY | 4.87 | 4.89 | 4.75 | 4.82 | 4.82 | -0.05 (-1.03%) | 3,275,900 |
24 Apr 2023 | CNY | 4.9 | 4.91 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,370,108 |
21 Apr 2023 | CNY | 4.96 | 4.98 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 3,530,700 |
20 Apr 2023 | CNY | 4.98 | 5.01 | 4.93 | 4.96 | 4.96 | -0.06 (-1.20%) | 3,019,538 |
19 Apr 2023 | CNY | 5.06 | 5.08 | 4.99 | 5.02 | 5.02 | -0.04 (-0.79%) | 2,622,401 |
18 Apr 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,193,900 |
17 Apr 2023 | CNY | 5.06 | 5.12 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,048,800 |
14 Apr 2023 | CNY | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,078,600 |
13 Apr 2023 | CNY | 5.06 | 5.1 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,274,400 |
12 Apr 2023 | CNY | 5 | 5.07 | 4.99 | 5.06 | 5.06 | +0.07 (+1.40%) | 2,450,900 |
11 Apr 2023 | CNY | 5 | 5.01 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 2,347,400 |
10 Apr 2023 | CNY | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | -0.09 (-1.77%) | 3,433,491 |
7 Apr 2023 | CNY | 5.05 | 5.1 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 2,481,623 |
6 Apr 2023 | CNY | 5.07 | 5.1 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 3,177,900 |
4 Apr 2023 | CNY | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 4,475,700 |
3 Apr 2023 | CNY | 5.2 | 5.2 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 5,243,300 |
31 Mar 2023 | CNY | 5.18 | 5.25 | 5.18 | 5.19 | 5.19 | 0.0 (0.0%) | 2,255,600 |
30 Mar 2023 | CNY | 5.31 | 5.31 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 3,357,200 |
29 Mar 2023 | CNY | 5.43 | 5.43 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 3,804,500 |