Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 2,215,200 |
22 May 2023 | CNY | 5.08 | 5.14 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 2,391,755 |
19 May 2023 | CNY | 5.14 | 5.18 | 5.02 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,547,924 |
18 May 2023 | CNY | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 3,909,000 |
17 May 2023 | CNY | 5.03 | 5.1 | 4.99 | 5.1 | 5.1 | +0.07 (+1.39%) | 3,719,500 |
16 May 2023 | CNY | 5.13 | 5.13 | 4.99 | 5.03 | 5.03 | -0.1 (-1.95%) | 5,126,500 |
15 May 2023 | CNY | 5.12 | 5.18 | 5.03 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,093,900 |
12 May 2023 | CNY | 5.19 | 5.22 | 5.11 | 5.11 | 5.11 | -0.12 (-2.29%) | 6,452,400 |
11 May 2023 | CNY | 5.35 | 5.35 | 5.05 | 5.23 | 5.23 | -0.08 (-1.51%) | 13,317,200 |
10 May 2023 | CNY | 5.33 | 5.38 | 5.24 | 5.31 | 5.31 | -0.02 (-0.38%) | 5,269,800 |
9 May 2023 | CNY | 5.53 | 5.53 | 5.32 | 5.33 | 5.33 | -0.2 (-3.62%) | 9,126,524 |
8 May 2023 | CNY | 5.37 | 5.59 | 5.34 | 5.53 | 5.53 | +0.16 (+2.98%) | 14,387,900 |
5 May 2023 | CNY | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | +0.05 (+0.94%) | 6,088,000 |
4 May 2023 | CNY | 5.15 | 5.41 | 5.1 | 5.32 | 5.32 | +0.13 (+2.50%) | 8,659,200 |
28 Apr 2023 | CNY | 4.8 | 5.24 | 4.78 | 5.19 | 5.19 | +0.33 (+6.79%) | 11,541,402 |
27 Apr 2023 | CNY | 5.09 | 5.09 | 4.84 | 4.86 | 4.86 | -0.2 (-3.95%) | 10,399,220 |
26 Apr 2023 | CNY | 5.02 | 5.1 | 4.99 | 5.06 | 5.06 | 0.0 (0.0%) | 3,239,925 |
25 Apr 2023 | CNY | 5.23 | 5.28 | 5.01 | 5.06 | 5.06 | -0.21 (-3.98%) | 6,047,400 |
24 Apr 2023 | CNY | 5.09 | 5.35 | 4.99 | 5.27 | 5.27 | +0.17 (+3.33%) | 8,189,700 |
21 Apr 2023 | CNY | 5.23 | 5.24 | 5.06 | 5.1 | 5.1 | -0.14 (-2.67%) | 4,351,700 |
20 Apr 2023 | CNY | 5.25 | 5.26 | 5.14 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,398,900 |
19 Apr 2023 | CNY | 5.31 | 5.36 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,183,200 |
18 Apr 2023 | CNY | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | -0.11 (-2.02%) | 4,507,600 |
17 Apr 2023 | CNY | 5.37 | 5.47 | 5.34 | 5.45 | 5.45 | +0.09 (+1.68%) | 5,757,383 |
14 Apr 2023 | CNY | 5.4 | 5.4 | 5.32 | 5.36 | 5.36 | -0.02 (-0.37%) | 3,401,500 |
13 Apr 2023 | CNY | 5.32 | 5.38 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 4,398,900 |
12 Apr 2023 | CNY | 5.31 | 5.35 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 3,108,900 |
11 Apr 2023 | CNY | 5.28 | 5.31 | 5.2 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,168,300 |
10 Apr 2023 | CNY | 5.33 | 5.37 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 5,633,855 |
7 Apr 2023 | CNY | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | +0.05 (+0.95%) | 3,189,855 |