Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.81 | 4.83 | 4.75 | 4.76 | 4.76 | -0.07 (-1.45%) | 3,888,682 |
22 May 2023 | CNY | 4.79 | 4.84 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 4,718,227 |
19 May 2023 | CNY | 4.83 | 4.84 | 4.75 | 4.81 | 4.81 | 0.0 (0.0%) | 4,539,414 |
18 May 2023 | CNY | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 4,482,915 |
17 May 2023 | CNY | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 5,193,589 |
16 May 2023 | CNY | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,736,041 |
15 May 2023 | CNY | 4.81 | 4.83 | 4.74 | 4.81 | 4.81 | +0.03 (+0.63%) | 4,659,310 |
12 May 2023 | CNY | 4.85 | 4.86 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 5,808,600 |
11 May 2023 | CNY | 4.85 | 4.95 | 4.85 | 4.88 | 4.88 | +0.09 (+1.88%) | 7,160,675 |
10 May 2023 | CNY | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 5,665,012 |
9 May 2023 | CNY | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 5,818,821 |
8 May 2023 | CNY | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 6,199,069 |
5 May 2023 | CNY | 4.78 | 4.81 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,064,621 |
4 May 2023 | CNY | 4.72 | 4.83 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 6,870,066 |
28 Apr 2023 | CNY | 4.7 | 4.73 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,883,565 |
27 Apr 2023 | CNY | 4.56 | 4.72 | 4.56 | 4.7 | 4.7 | +0.16 (+3.52%) | 10,522,717 |
26 Apr 2023 | CNY | 4.47 | 4.55 | 4.45 | 4.54 | 4.54 | +0.05 (+1.11%) | 5,687,995 |
25 Apr 2023 | CNY | 4.69 | 4.69 | 4.45 | 4.49 | 4.49 | -0.21 (-4.47%) | 11,795,373 |
24 Apr 2023 | CNY | 4.76 | 4.76 | 4.61 | 4.7 | 4.7 | -0.06 (-1.26%) | 10,008,310 |
21 Apr 2023 | CNY | 4.72 | 4.87 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 10,894,679 |
20 Apr 2023 | CNY | 4.69 | 4.76 | 4.63 | 4.74 | 4.74 | +0.04 (+0.85%) | 6,165,234 |
19 Apr 2023 | CNY | 4.75 | 4.79 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 4,591,715 |
18 Apr 2023 | CNY | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 4,314,619 |
17 Apr 2023 | CNY | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 5,312,779 |
14 Apr 2023 | CNY | 4.72 | 4.75 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,248,528 |
13 Apr 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,282,939 |
12 Apr 2023 | CNY | 4.64 | 4.72 | 4.63 | 4.72 | 4.72 | +0.07 (+1.51%) | 6,474,133 |
11 Apr 2023 | CNY | 4.63 | 4.65 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,962,254 |
10 Apr 2023 | CNY | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,598,712 |
7 Apr 2023 | CNY | 4.58 | 4.69 | 4.57 | 4.66 | 4.66 | +0.03 (+0.65%) | 6,193,480 |