Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.72 | 4.8 | 4.61 | 4.65 | 4.65 | -0.11 (-2.31%) | 5,473,200 |
23 May 2023 | CNY | 4.79 | 4.86 | 4.73 | 4.76 | 4.76 | -0.03 (-0.63%) | 4,745,600 |
22 May 2023 | CNY | 4.8 | 4.84 | 4.72 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,829,000 |
19 May 2023 | CNY | 4.88 | 4.92 | 4.77 | 4.82 | 4.82 | -0.06 (-1.23%) | 5,550,600 |
18 May 2023 | CNY | 4.88 | 4.93 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,176,000 |
17 May 2023 | CNY | 4.8 | 4.91 | 4.75 | 4.87 | 4.87 | +0.1 (+2.10%) | 6,354,800 |
16 May 2023 | CNY | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -0.05 (-1.04%) | 6,228,780 |
15 May 2023 | CNY | 4.81 | 4.88 | 4.69 | 4.82 | 4.82 | -0.01 (-0.21%) | 10,365,500 |
12 May 2023 | CNY | 4.9 | 4.91 | 4.77 | 4.83 | 4.83 | -0.04 (-0.82%) | 10,533,801 |
11 May 2023 | CNY | 4.83 | 4.9 | 4.74 | 4.87 | 4.87 | +0.09 (+1.88%) | 10,312,800 |
10 May 2023 | CNY | 4.69 | 4.83 | 4.67 | 4.78 | 4.78 | +0.1 (+2.14%) | 12,008,780 |
9 May 2023 | CNY | 4.7 | 4.76 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 14,478,200 |
8 May 2023 | CNY | 4.48 | 4.73 | 4.47 | 4.65 | 4.65 | +0.15 (+3.33%) | 22,197,698 |
5 May 2023 | CNY | 4.49 | 4.54 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 27,647,500 |
4 May 2023 | CNY | 4.13 | 4.43 | 4.11 | 4.43 | 4.43 | +0.4 (+9.93%) | 18,874,098 |
28 Apr 2023 | CNY | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 6,419,600 |
27 Apr 2023 | CNY | 3.89 | 3.97 | 3.85 | 3.93 | 3.93 | +0.05 (+1.29%) | 4,092,700 |
26 Apr 2023 | CNY | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 3,511,600 |
25 Apr 2023 | CNY | 3.88 | 3.91 | 3.78 | 3.83 | 3.83 | -0.05 (-1.29%) | 5,051,700 |
24 Apr 2023 | CNY | 3.85 | 3.95 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 5,511,900 |
21 Apr 2023 | CNY | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 5,372,900 |
20 Apr 2023 | CNY | 3.99 | 4 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 3,863,500 |
19 Apr 2023 | CNY | 3.95 | 4.02 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,197,600 |
18 Apr 2023 | CNY | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 5,960,600 |
17 Apr 2023 | CNY | 4 | 4.06 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 6,163,800 |
14 Apr 2023 | CNY | 4.01 | 4.02 | 3.94 | 3.98 | 3.98 | -0.03 (-0.75%) | 6,854,200 |
13 Apr 2023 | CNY | 3.97 | 4.01 | 3.93 | 4.01 | 4.01 | +0.02 (+0.50%) | 6,825,045 |
12 Apr 2023 | CNY | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 5,723,201 |
11 Apr 2023 | CNY | 4 | 4.01 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 8,843,600 |
10 Apr 2023 | CNY | 4.16 | 4.16 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 11,611,018 |