Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 6.08 | 6.11 | 5.98 | 5.99 | 5.99 | -0.08 (-1.32%) | 3,271,100 |
15 May 2023 | CNY | 6.07 | 6.09 | 5.99 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,713,300 |
12 May 2023 | CNY | 6.09 | 6.15 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,998,201 |
11 May 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.1 | 6.1 | +0.08 (+1.33%) | 2,759,912 |
10 May 2023 | CNY | 5.97 | 6.06 | 5.94 | 6.02 | 6.02 | +0.07 (+1.18%) | 2,052,970 |
9 May 2023 | CNY | 5.99 | 6.08 | 5.92 | 5.95 | 5.95 | -0.09 (-1.49%) | 2,883,570 |
8 May 2023 | CNY | 6.08 | 6.12 | 5.98 | 6.04 | 6.04 | -0.06 (-0.98%) | 3,805,370 |
5 May 2023 | CNY | 6.09 | 6.11 | 5.97 | 6.1 | 6.1 | +0.01 (+0.16%) | 3,863,370 |
4 May 2023 | CNY | 6 | 6.12 | 5.93 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,836,068 |
28 Apr 2023 | CNY | 5.98 | 6.09 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 3,746,400 |
27 Apr 2023 | CNY | 5.89 | 5.99 | 5.86 | 5.96 | 5.96 | +0.05 (+0.85%) | 3,211,050 |
26 Apr 2023 | CNY | 5.86 | 5.95 | 5.8 | 5.91 | 5.91 | +0.04 (+0.68%) | 3,914,210 |
25 Apr 2023 | CNY | 6.03 | 6.07 | 5.75 | 5.87 | 5.87 | -0.21 (-3.45%) | 7,925,047 |
24 Apr 2023 | CNY | 6.09 | 6.13 | 5.99 | 6.08 | 6.08 | -0.01 (-0.16%) | 3,718,432 |
21 Apr 2023 | CNY | 6.31 | 6.35 | 6.06 | 6.09 | 6.09 | -0.22 (-3.49%) | 8,077,777 |
20 Apr 2023 | CNY | 6.4 | 6.42 | 6.23 | 6.31 | 6.31 | -0.11 (-1.71%) | 5,349,700 |
19 Apr 2023 | CNY | 6.55 | 6.56 | 6.42 | 6.42 | 6.42 | -0.16 (-2.43%) | 5,205,400 |
18 Apr 2023 | CNY | 6.45 | 6.68 | 6.39 | 6.58 | 6.58 | +0.13 (+2.02%) | 8,400,032 |
17 Apr 2023 | CNY | 6.49 | 6.53 | 6.41 | 6.45 | 6.45 | -0.02 (-0.31%) | 4,084,800 |
14 Apr 2023 | CNY | 6.48 | 6.52 | 6.44 | 6.47 | 6.47 | -0.04 (-0.61%) | 4,502,300 |
13 Apr 2023 | CNY | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | -0.06 (-0.91%) | 4,082,810 |
12 Apr 2023 | CNY | 6.62 | 6.63 | 6.53 | 6.57 | 6.57 | -0.03 (-0.45%) | 3,723,000 |
11 Apr 2023 | CNY | 6.58 | 6.66 | 6.55 | 6.6 | 6.6 | +0.04 (+0.61%) | 3,093,179 |
10 Apr 2023 | CNY | 6.7 | 6.7 | 6.53 | 6.56 | 6.56 | -0.13 (-1.94%) | 4,820,400 |
7 Apr 2023 | CNY | 6.53 | 6.71 | 6.49 | 6.69 | 6.69 | +0.19 (+2.92%) | 7,810,500 |
6 Apr 2023 | CNY | 6.5 | 6.58 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 3,362,500 |
4 Apr 2023 | CNY | 6.68 | 6.68 | 6.48 | 6.53 | 6.53 | -0.12 (-1.80%) | 5,505,600 |
3 Apr 2023 | CNY | 6.58 | 6.67 | 6.54 | 6.65 | 6.65 | +0.06 (+0.91%) | 5,160,600 |
31 Mar 2023 | CNY | 6.83 | 6.83 | 6.56 | 6.59 | 6.59 | -0.06 (-0.90%) | 6,088,400 |
30 Mar 2023 | CNY | 6.59 | 6.65 | 6.4 | 6.65 | 6.65 | +0.11 (+1.68%) | 7,040,300 |