Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,129,000 |
12 May 2023 | CNY | 4.68 | 4.69 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,000,300 |
11 May 2023 | CNY | 4.64 | 4.68 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 3,223,656 |
10 May 2023 | CNY | 4.61 | 4.65 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 2,629,956 |
9 May 2023 | CNY | 4.67 | 4.67 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,250,700 |
8 May 2023 | CNY | 4.66 | 4.71 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 1,913,190 |
5 May 2023 | CNY | 4.68 | 4.72 | 4.61 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,472,901 |
4 May 2023 | CNY | 4.61 | 4.72 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 3,407,400 |
28 Apr 2023 | CNY | 4.51 | 4.61 | 4.49 | 4.61 | 4.61 | +0.1 (+2.22%) | 2,841,500 |
27 Apr 2023 | CNY | 4.47 | 4.55 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 2,893,320 |
26 Apr 2023 | CNY | 4.37 | 4.5 | 4.35 | 4.48 | 4.48 | +0.12 (+2.75%) | 2,745,101 |
25 Apr 2023 | CNY | 4.42 | 4.44 | 4.28 | 4.36 | 4.36 | -0.06 (-1.36%) | 3,972,382 |
24 Apr 2023 | CNY | 4.46 | 4.48 | 4.35 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,605,900 |
21 Apr 2023 | CNY | 4.58 | 4.59 | 4.45 | 4.45 | 4.45 | -0.14 (-3.05%) | 4,422,683 |
20 Apr 2023 | CNY | 4.65 | 4.67 | 4.55 | 4.59 | 4.59 | -0.05 (-1.08%) | 1,974,310 |
19 Apr 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 2,333,600 |
18 Apr 2023 | CNY | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 2,812,402 |
17 Apr 2023 | CNY | 4.7 | 4.73 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 2,621,969 |
14 Apr 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,487,101 |
13 Apr 2023 | CNY | 4.73 | 4.74 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 2,007,000 |
12 Apr 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,282,400 |
11 Apr 2023 | CNY | 4.78 | 4.78 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,902,200 |
10 Apr 2023 | CNY | 4.82 | 4.92 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 3,944,965 |
7 Apr 2023 | CNY | 4.79 | 4.82 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 2,133,700 |
6 Apr 2023 | CNY | 4.85 | 4.85 | 4.74 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,835,297 |
4 Apr 2023 | CNY | 4.97 | 4.98 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 4,351,000 |
3 Apr 2023 | CNY | 5 | 5.03 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 4,856,900 |
31 Mar 2023 | CNY | 4.85 | 5.03 | 4.84 | 5.01 | 5.01 | +0.12 (+2.45%) | 4,987,301 |
30 Mar 2023 | CNY | 5.02 | 5.03 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 5,564,201 |
29 Mar 2023 | CNY | 5.11 | 5.17 | 4.95 | 5 | 5 | -0.09 (-1.77%) | 4,503,400 |