Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.55 | 6.58 | 6.51 | 6.52 | 6.52 | -0.01 (-0.15%) | 2,574,250 |
22 May 2023 | CNY | 6.5 | 6.55 | 6.45 | 6.53 | 6.53 | +0.04 (+0.62%) | 2,485,500 |
19 May 2023 | CNY | 6.53 | 6.53 | 6.42 | 6.49 | 6.49 | -0.01 (-0.15%) | 2,342,526 |
18 May 2023 | CNY | 6.49 | 6.53 | 6.45 | 6.5 | 6.5 | +0.02 (+0.31%) | 3,068,750 |
17 May 2023 | CNY | 6.39 | 6.49 | 6.39 | 6.48 | 6.48 | +0.06 (+0.93%) | 3,347,050 |
16 May 2023 | CNY | 6.45 | 6.46 | 6.4 | 6.42 | 6.42 | -0.01 (-0.16%) | 1,722,500 |
15 May 2023 | CNY | 6.38 | 6.45 | 6.34 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,099,500 |
12 May 2023 | CNY | 6.46 | 6.49 | 6.39 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,284,300 |
11 May 2023 | CNY | 6.45 | 6.48 | 6.41 | 6.45 | 6.45 | -0.02 (-0.31%) | 2,652,400 |
10 May 2023 | CNY | 6.3 | 6.47 | 6.28 | 6.47 | 6.47 | +0.17 (+2.70%) | 4,261,450 |
9 May 2023 | CNY | 6.43 | 6.43 | 6.29 | 6.3 | 6.3 | -0.13 (-2.02%) | 3,322,550 |
8 May 2023 | CNY | 6.38 | 6.47 | 6.37 | 6.43 | 6.43 | +0.05 (+0.78%) | 3,606,200 |
5 May 2023 | CNY | 6.37 | 6.4 | 6.28 | 6.38 | 6.38 | -0.01 (-0.16%) | 4,673,400 |
4 May 2023 | CNY | 6.33 | 6.4 | 6.27 | 6.39 | 6.39 | +0.06 (+0.95%) | 3,641,500 |
28 Apr 2023 | CNY | 6.27 | 6.33 | 6.23 | 6.33 | 6.33 | +0.04 (+0.64%) | 4,569,400 |
27 Apr 2023 | CNY | 6.18 | 6.35 | 6.18 | 6.29 | 6.29 | +0.06 (+0.96%) | 5,297,750 |
26 Apr 2023 | CNY | 6.14 | 6.26 | 6.06 | 6.23 | 6.23 | +0.11 (+1.80%) | 4,761,600 |
25 Apr 2023 | CNY | 6.18 | 6.2 | 5.96 | 6.12 | 6.12 | -0.06 (-0.97%) | 4,024,000 |
24 Apr 2023 | CNY | 6.11 | 6.26 | 6.02 | 6.18 | 6.18 | +0.13 (+2.15%) | 4,340,400 |
21 Apr 2023 | CNY | 6.17 | 6.22 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,342,150 |
20 Apr 2023 | CNY | 6.25 | 6.25 | 6.11 | 6.2 | 6.2 | -0.03 (-0.48%) | 2,327,400 |
19 Apr 2023 | CNY | 6.33 | 6.33 | 6.2 | 6.23 | 6.23 | -0.07 (-1.11%) | 2,843,852 |
18 Apr 2023 | CNY | 6.35 | 6.38 | 6.26 | 6.3 | 6.3 | -0.03 (-0.47%) | 2,937,300 |
17 Apr 2023 | CNY | 6.28 | 6.36 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,106,300 |
14 Apr 2023 | CNY | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | +0.04 (+0.64%) | 2,250,100 |
13 Apr 2023 | CNY | 6.41 | 6.42 | 6.26 | 6.27 | 6.27 | -0.1 (-1.57%) | 3,524,350 |
12 Apr 2023 | CNY | 6.31 | 6.37 | 6.28 | 6.37 | 6.37 | +0.09 (+1.43%) | 3,176,202 |
11 Apr 2023 | CNY | 6.32 | 6.32 | 6.22 | 6.28 | 6.28 | -0.05 (-0.79%) | 3,099,500 |
10 Apr 2023 | CNY | 6.43 | 6.44 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,252,600 |
7 Apr 2023 | CNY | 6.39 | 6.44 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,956,052 |