Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 10,112,482 |
22 May 2023 | CNY | 4.4 | 4.47 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 15,368,111 |
19 May 2023 | CNY | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 7,828,380 |
18 May 2023 | CNY | 4.4 | 4.42 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 7,388,964 |
17 May 2023 | CNY | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 8,271,418 |
16 May 2023 | CNY | 4.43 | 4.43 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 10,863,096 |
15 May 2023 | CNY | 4.4 | 4.44 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 16,863,351 |
12 May 2023 | CNY | 4.39 | 4.44 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 10,050,260 |
11 May 2023 | CNY | 4.42 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 8,730,168 |
10 May 2023 | CNY | 4.4 | 4.43 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 10,498,860 |
9 May 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 16,151,240 |
8 May 2023 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 11,244,168 |
5 May 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 18,822,133 |
4 May 2023 | CNY | 4.33 | 4.44 | 4.32 | 4.41 | 4.41 | +0.11 (+2.56%) | 24,324,945 |
28 Apr 2023 | CNY | 4.26 | 4.3 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 5,626,444 |
27 Apr 2023 | CNY | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,506,034 |
26 Apr 2023 | CNY | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,353,222 |
25 Apr 2023 | CNY | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 7,790,690 |
24 Apr 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 6,031,088 |
21 Apr 2023 | CNY | 4.29 | 4.31 | 4.25 | 4.25 | 4.25 | -0.04 (-0.93%) | 7,607,893 |
20 Apr 2023 | CNY | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 6,082,390 |
19 Apr 2023 | CNY | 4.34 | 4.34 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,198,860 |
18 Apr 2023 | CNY | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.03 (-0.69%) | 7,725,336 |
17 Apr 2023 | CNY | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 10,705,179 |
14 Apr 2023 | CNY | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.01 (-0.23%) | 6,755,200 |
13 Apr 2023 | CNY | 4.32 | 4.39 | 4.31 | 4.36 | 4.36 | +0.05 (+1.16%) | 9,690,474 |
12 Apr 2023 | CNY | 4.3 | 4.33 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 6,851,526 |
11 Apr 2023 | CNY | 4.3 | 4.32 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 9,794,359 |
10 Apr 2023 | CNY | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,972,540 |
7 Apr 2023 | CNY | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,619,326 |