Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 6.06 | 6.67 | 6.04 | 6.67 | 6.67 | +0.61 (+10.07%) | 31,185,870 |
24 May 2023 | CNY | 6.03 | 6.12 | 5.97 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,202,167 |
23 May 2023 | CNY | 6.09 | 6.1 | 6.01 | 6.02 | 6.02 | -0.06 (-0.99%) | 6,072,300 |
22 May 2023 | CNY | 6.01 | 6.15 | 5.98 | 6.08 | 6.08 | +0.07 (+1.16%) | 8,050,800 |
19 May 2023 | CNY | 5.98 | 6.02 | 5.93 | 6.01 | 6.01 | +0.01 (+0.17%) | 4,979,300 |
18 May 2023 | CNY | 6 | 6.02 | 5.92 | 6 | 6 | +0.02 (+0.33%) | 6,513,290 |
17 May 2023 | CNY | 5.83 | 5.99 | 5.82 | 5.98 | 5.98 | +0.11 (+1.87%) | 7,435,800 |
16 May 2023 | CNY | 5.83 | 5.9 | 5.79 | 5.87 | 5.87 | +0.06 (+1.03%) | 6,377,300 |
15 May 2023 | CNY | 5.76 | 5.81 | 5.73 | 5.81 | 5.81 | +0.08 (+1.40%) | 4,111,200 |
12 May 2023 | CNY | 5.77 | 5.89 | 5.72 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,330,848 |
11 May 2023 | CNY | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,591,750 |
10 May 2023 | CNY | 5.66 | 5.76 | 5.63 | 5.76 | 5.76 | +0.09 (+1.59%) | 3,947,603 |
9 May 2023 | CNY | 5.72 | 5.77 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 4,746,505 |
8 May 2023 | CNY | 5.71 | 5.76 | 5.69 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,577,400 |
5 May 2023 | CNY | 5.81 | 5.81 | 5.63 | 5.71 | 5.71 | -0.06 (-1.04%) | 5,739,783 |
4 May 2023 | CNY | 5.53 | 5.78 | 5.52 | 5.77 | 5.77 | +0.1 (+1.76%) | 9,035,700 |
28 Apr 2023 | CNY | 5.6 | 5.68 | 5.58 | 5.67 | 5.67 | +0.08 (+1.43%) | 4,514,205 |
27 Apr 2023 | CNY | 5.5 | 5.62 | 5.49 | 5.59 | 5.59 | +0.04 (+0.72%) | 4,694,760 |
26 Apr 2023 | CNY | 5.28 | 5.56 | 5.27 | 5.55 | 5.55 | +0.28 (+5.31%) | 6,769,883 |
25 Apr 2023 | CNY | 5.35 | 5.37 | 5.17 | 5.27 | 5.27 | -0.08 (-1.50%) | 5,493,724 |
24 Apr 2023 | CNY | 5.37 | 5.46 | 5.27 | 5.35 | 5.35 | 0.0 (0.0%) | 3,565,383 |
21 Apr 2023 | CNY | 5.48 | 5.5 | 5.35 | 5.35 | 5.35 | -0.11 (-2.01%) | 3,678,571 |
20 Apr 2023 | CNY | 5.53 | 5.53 | 5.39 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,353,500 |
19 Apr 2023 | CNY | 5.57 | 5.58 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 3,321,700 |
18 Apr 2023 | CNY | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,219,421 |
17 Apr 2023 | CNY | 5.49 | 5.58 | 5.49 | 5.55 | 5.55 | +0.06 (+1.09%) | 3,224,300 |
14 Apr 2023 | CNY | 5.51 | 5.52 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 3,149,500 |
13 Apr 2023 | CNY | 5.52 | 5.54 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 3,466,905 |
12 Apr 2023 | CNY | 5.47 | 5.51 | 5.46 | 5.5 | 5.5 | +0.02 (+0.36%) | 2,823,000 |
11 Apr 2023 | CNY | 5.54 | 5.54 | 5.44 | 5.48 | 5.48 | -0.04 (-0.72%) | 4,098,216 |