Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 1,372,182 |
19 May 2023 | CNY | 5.05 | 5.08 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,832,491 |
18 May 2023 | CNY | 5.1 | 5.14 | 4.98 | 5.04 | 5.04 | -0.05 (-0.98%) | 3,070,736 |
17 May 2023 | CNY | 5.09 | 5.12 | 4.97 | 5.09 | 5.09 | 0.0 (0.0%) | 1,460,068 |
16 May 2023 | CNY | 5.14 | 5.25 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 1,740,100 |
15 May 2023 | CNY | 5.1 | 5.13 | 5.03 | 5.13 | 5.13 | +0.03 (+0.59%) | 1,446,589 |
12 May 2023 | CNY | 5.2 | 5.2 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,082,960 |
11 May 2023 | CNY | 5.08 | 5.17 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,679,700 |
10 May 2023 | CNY | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,987,773 |
9 May 2023 | CNY | 5.25 | 5.32 | 5.14 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,941,283 |
8 May 2023 | CNY | 5.31 | 5.35 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 2,330,117 |
5 May 2023 | CNY | 5.35 | 5.38 | 5.25 | 5.32 | 5.32 | -0.06 (-1.12%) | 2,034,302 |
4 May 2023 | CNY | 5.16 | 5.39 | 5.11 | 5.38 | 5.38 | +0.21 (+4.06%) | 4,158,076 |
28 Apr 2023 | CNY | 5.15 | 5.19 | 5.07 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,289,197 |
27 Apr 2023 | CNY | 5.01 | 5.17 | 5 | 5.15 | 5.15 | +0.14 (+2.79%) | 2,116,979 |
26 Apr 2023 | CNY | 4.92 | 5.06 | 4.9 | 5.01 | 5.01 | +0.1 (+2.04%) | 2,227,007 |
25 Apr 2023 | CNY | 5.05 | 5.07 | 4.81 | 4.91 | 4.91 | -0.14 (-2.77%) | 3,252,557 |
24 Apr 2023 | CNY | 5.04 | 5.12 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,769,756 |
21 Apr 2023 | CNY | 5.12 | 5.23 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,417,818 |
20 Apr 2023 | CNY | 5.25 | 5.27 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 2,230,857 |
19 Apr 2023 | CNY | 5.28 | 5.37 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 1,738,744 |
18 Apr 2023 | CNY | 5.39 | 5.41 | 5.3 | 5.33 | 5.33 | -0.05 (-0.93%) | 1,964,722 |
17 Apr 2023 | CNY | 5.39 | 5.44 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 1,990,199 |
14 Apr 2023 | CNY | 5.34 | 5.48 | 5.34 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,790,383 |
13 Apr 2023 | CNY | 5.28 | 5.37 | 5.22 | 5.35 | 5.35 | +0.07 (+1.33%) | 2,479,673 |
12 Apr 2023 | CNY | 5.29 | 5.37 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 3,085,217 |
11 Apr 2023 | CNY | 5.36 | 5.37 | 5.2 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,807,700 |
10 Apr 2023 | CNY | 5.53 | 5.54 | 5.33 | 5.33 | 5.33 | -0.19 (-3.44%) | 3,945,900 |
7 Apr 2023 | CNY | 5.42 | 5.53 | 5.39 | 5.52 | 5.52 | +0.14 (+2.60%) | 2,267,997 |
6 Apr 2023 | CNY | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 1,964,321 |