Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 5.81 | 5.88 | 5.79 | 5.85 | 5.85 | +0.06 (+1.04%) | 8,238,500 |
17 May 2023 | CNY | 5.75 | 5.81 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,498,400 |
16 May 2023 | CNY | 5.74 | 5.82 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 7,083,320 |
15 May 2023 | CNY | 5.65 | 5.75 | 5.63 | 5.74 | 5.74 | +0.07 (+1.23%) | 7,756,100 |
12 May 2023 | CNY | 5.68 | 5.71 | 5.64 | 5.67 | 5.67 | +0.01 (+0.18%) | 5,950,680 |
11 May 2023 | CNY | 5.63 | 5.68 | 5.58 | 5.66 | 5.66 | +0.05 (+0.89%) | 5,281,400 |
10 May 2023 | CNY | 5.55 | 5.65 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 6,076,900 |
9 May 2023 | CNY | 5.6 | 5.67 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 7,757,700 |
8 May 2023 | CNY | 5.61 | 5.65 | 5.58 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,686,500 |
5 May 2023 | CNY | 5.63 | 5.65 | 5.5 | 5.65 | 5.65 | +0.02 (+0.36%) | 8,260,000 |
4 May 2023 | CNY | 5.54 | 5.64 | 5.53 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,488,780 |
28 Apr 2023 | CNY | 5.45 | 5.63 | 5.43 | 5.61 | 5.61 | +0.23 (+4.28%) | 12,158,400 |
27 Apr 2023 | CNY | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 6,326,000 |
26 Apr 2023 | CNY | 5.29 | 5.44 | 5.27 | 5.42 | 5.42 | +0.13 (+2.46%) | 8,613,880 |
25 Apr 2023 | CNY | 5.36 | 5.41 | 5.2 | 5.29 | 5.29 | -0.07 (-1.31%) | 10,018,900 |
24 Apr 2023 | CNY | 5.52 | 5.54 | 5.29 | 5.36 | 5.36 | -0.14 (-2.55%) | 10,012,500 |
21 Apr 2023 | CNY | 5.62 | 5.71 | 5.5 | 5.5 | 5.5 | -0.12 (-2.14%) | 8,099,000 |
20 Apr 2023 | CNY | 5.67 | 5.67 | 5.55 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,279,500 |
19 Apr 2023 | CNY | 5.75 | 5.76 | 5.64 | 5.65 | 5.65 | -0.1 (-1.74%) | 7,227,300 |
18 Apr 2023 | CNY | 5.69 | 5.78 | 5.65 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,915,850 |
17 Apr 2023 | CNY | 5.64 | 5.78 | 5.64 | 5.73 | 5.73 | +0.1 (+1.78%) | 8,741,950 |
14 Apr 2023 | CNY | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 5,973,490 |
13 Apr 2023 | CNY | 5.68 | 5.72 | 5.64 | 5.65 | 5.65 | -0.04 (-0.70%) | 6,320,300 |
12 Apr 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | +0.04 (+0.71%) | 7,708,770 |
11 Apr 2023 | CNY | 5.59 | 5.69 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,084,100 |
10 Apr 2023 | CNY | 5.73 | 5.74 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 8,058,900 |
7 Apr 2023 | CNY | 5.68 | 5.73 | 5.67 | 5.72 | 5.72 | +0.04 (+0.70%) | 5,066,200 |
6 Apr 2023 | CNY | 5.74 | 5.74 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 7,919,800 |
4 Apr 2023 | CNY | 5.87 | 5.91 | 5.72 | 5.75 | 5.75 | -0.12 (-2.04%) | 11,916,100 |
3 Apr 2023 | CNY | 5.8 | 5.87 | 5.74 | 5.87 | 5.87 | +0.09 (+1.56%) | 8,569,500 |