Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 5.38 | 5.5 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 13,932,015 |
12 May 2023 | CNY | 5.43 | 5.46 | 5.37 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,079,032 |
11 May 2023 | CNY | 5.48 | 5.51 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 8,046,400 |
10 May 2023 | CNY | 5.37 | 5.48 | 5.33 | 5.46 | 5.46 | +0.09 (+1.68%) | 12,648,800 |
9 May 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 11,361,402 |
8 May 2023 | CNY | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 11,432,900 |
5 May 2023 | CNY | 5.49 | 5.49 | 5.32 | 5.38 | 5.38 | -0.06 (-1.10%) | 9,833,948 |
4 May 2023 | CNY | 5.39 | 5.49 | 5.38 | 5.44 | 5.44 | +0.03 (+0.55%) | 11,005,484 |
28 Apr 2023 | CNY | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | +0.04 (+0.74%) | 10,020,205 |
27 Apr 2023 | CNY | 5.41 | 5.42 | 5.32 | 5.37 | 5.37 | -0.01 (-0.19%) | 12,390,949 |
26 Apr 2023 | CNY | 5.25 | 5.43 | 5.2 | 5.38 | 5.38 | +0.15 (+2.87%) | 16,477,078 |
25 Apr 2023 | CNY | 5.34 | 5.37 | 5.15 | 5.23 | 5.23 | -0.06 (-1.13%) | 12,481,304 |
24 Apr 2023 | CNY | 5.15 | 5.29 | 5.12 | 5.29 | 5.29 | +0.12 (+2.32%) | 11,088,553 |
21 Apr 2023 | CNY | 5.38 | 5.43 | 5.15 | 5.17 | 5.17 | -0.23 (-4.26%) | 19,268,000 |
20 Apr 2023 | CNY | 5.55 | 5.55 | 5.38 | 5.4 | 5.4 | -0.12 (-2.17%) | 20,230,500 |
19 Apr 2023 | CNY | 5.45 | 5.57 | 5.44 | 5.52 | 5.52 | +0.08 (+1.47%) | 20,704,801 |
18 Apr 2023 | CNY | 5.43 | 5.51 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 11,786,661 |
17 Apr 2023 | CNY | 5.37 | 5.43 | 5.34 | 5.42 | 5.42 | +0.04 (+0.74%) | 11,387,170 |
14 Apr 2023 | CNY | 5.35 | 5.44 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 8,593,648 |
13 Apr 2023 | CNY | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 10,655,200 |
12 Apr 2023 | CNY | 5.48 | 5.49 | 5.4 | 5.41 | 5.41 | -0.08 (-1.46%) | 12,251,501 |
11 Apr 2023 | CNY | 5.47 | 5.54 | 5.42 | 5.49 | 5.49 | 0.0 (0.0%) | 10,385,700 |
10 Apr 2023 | CNY | 5.42 | 5.5 | 5.4 | 5.49 | 5.49 | +0.07 (+1.29%) | 16,384,075 |
7 Apr 2023 | CNY | 5.38 | 5.44 | 5.38 | 5.42 | 5.42 | +0.05 (+0.93%) | 8,654,300 |
6 Apr 2023 | CNY | 5.45 | 5.46 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 17,966,600 |
4 Apr 2023 | CNY | 5.64 | 5.64 | 5.46 | 5.47 | 5.47 | -0.13 (-2.32%) | 22,114,172 |
3 Apr 2023 | CNY | 5.53 | 5.61 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 12,562,586 |
31 Mar 2023 | CNY | 5.55 | 5.57 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 11,274,701 |
30 Mar 2023 | CNY | 5.46 | 5.55 | 5.34 | 5.55 | 5.55 | +0.1 (+1.83%) | 21,041,296 |
29 Mar 2023 | CNY | 5.52 | 5.56 | 5.44 | 5.45 | 5.45 | -0.07 (-1.27%) | 17,728,054 |