Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | CNY | 5.43 | 5.72 | 5.43 | 5.68 | 5.68 | +0.18 (+3.27%) | 36,983,054 |
28 Apr 2023 | CNY | 5.47 | 5.52 | 5.47 | 5.5 | 5.5 | +0.02 (+0.36%) | 14,550,900 |
27 Apr 2023 | CNY | 5.46 | 5.5 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,160,426 |
26 Apr 2023 | CNY | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 8,374,280 |
25 Apr 2023 | CNY | 5.39 | 5.52 | 5.39 | 5.46 | 5.46 | +0.06 (+1.11%) | 11,702,686 |
24 Apr 2023 | CNY | 5.43 | 5.43 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 8,709,399 |
21 Apr 2023 | CNY | 5.44 | 5.49 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 7,583,800 |
20 Apr 2023 | CNY | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | +0.02 (+0.37%) | 5,677,500 |
19 Apr 2023 | CNY | 5.44 | 5.53 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 11,709,101 |
18 Apr 2023 | CNY | 5.45 | 5.46 | 5.41 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,041,816 |
17 Apr 2023 | CNY | 5.44 | 5.47 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 11,130,252 |
14 Apr 2023 | CNY | 5.44 | 5.46 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,226,051 |
13 Apr 2023 | CNY | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 5,765,300 |
12 Apr 2023 | CNY | 5.41 | 5.44 | 5.38 | 5.43 | 5.43 | +0.04 (+0.74%) | 6,751,300 |
11 Apr 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | -0.05 (-0.92%) | 9,410,534 |
10 Apr 2023 | CNY | 5.4 | 5.46 | 5.39 | 5.44 | 5.44 | +0.04 (+0.74%) | 9,063,915 |
7 Apr 2023 | CNY | 5.4 | 5.42 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 3,815,564 |
6 Apr 2023 | CNY | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 5,481,231 |
4 Apr 2023 | CNY | 5.39 | 5.43 | 5.38 | 5.42 | 5.42 | +0.03 (+0.56%) | 6,522,509 |
3 Apr 2023 | CNY | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | +0.02 (+0.37%) | 9,780,700 |
31 Mar 2023 | CNY | 5.39 | 5.42 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,911,500 |
30 Mar 2023 | CNY | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,741,141 |
29 Mar 2023 | CNY | 5.42 | 5.43 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 6,268,877 |
28 Mar 2023 | CNY | 5.44 | 5.45 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,483,600 |
27 Mar 2023 | CNY | 5.44 | 5.48 | 5.38 | 5.44 | 5.44 | 0.0 (0.0%) | 9,245,327 |
24 Mar 2023 | CNY | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,296,601 |
23 Mar 2023 | CNY | 5.43 | 5.5 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 9,103,493 |
22 Mar 2023 | CNY | 5.37 | 5.44 | 5.36 | 5.44 | 5.44 | +0.08 (+1.49%) | 7,971,873 |
21 Mar 2023 | CNY | 5.41 | 5.43 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 7,116,867 |
20 Mar 2023 | CNY | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,361,650 |