Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,999,800 |
22 May 2023 | CNY | 4.42 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 1,890,000 |
19 May 2023 | CNY | 4.38 | 4.41 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,575,700 |
18 May 2023 | CNY | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,685,000 |
17 May 2023 | CNY | 4.34 | 4.4 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,509,576 |
16 May 2023 | CNY | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 2,493,276 |
15 May 2023 | CNY | 4.36 | 4.43 | 4.32 | 4.39 | 4.39 | +0.03 (+0.69%) | 3,787,606 |
12 May 2023 | CNY | 4.36 | 4.43 | 4.35 | 4.36 | 4.36 | +0.01 (+0.23%) | 3,916,202 |
11 May 2023 | CNY | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 3,155,300 |
10 May 2023 | CNY | 4.28 | 4.34 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,321,600 |
9 May 2023 | CNY | 4.31 | 4.36 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 3,234,600 |
8 May 2023 | CNY | 4.34 | 4.37 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 3,192,800 |
5 May 2023 | CNY | 4.37 | 4.37 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,739,700 |
4 May 2023 | CNY | 4.25 | 4.37 | 4.25 | 4.35 | 4.35 | +0.09 (+2.11%) | 4,464,300 |
28 Apr 2023 | CNY | 4.15 | 4.28 | 4.11 | 4.26 | 4.26 | +0.16 (+3.90%) | 4,431,700 |
27 Apr 2023 | CNY | 4.14 | 4.19 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,078,201 |
26 Apr 2023 | CNY | 4 | 4.23 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 5,104,294 |
25 Apr 2023 | CNY | 4.16 | 4.16 | 3.97 | 4 | 4 | -0.11 (-2.68%) | 4,446,061 |
24 Apr 2023 | CNY | 4.23 | 4.24 | 4.05 | 4.11 | 4.11 | -0.12 (-2.84%) | 3,671,900 |
21 Apr 2023 | CNY | 4.28 | 4.34 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 3,925,400 |
20 Apr 2023 | CNY | 4.25 | 4.3 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,479,500 |
19 Apr 2023 | CNY | 4.2 | 4.31 | 4.18 | 4.25 | 4.25 | +0.04 (+0.95%) | 3,725,800 |
18 Apr 2023 | CNY | 4.32 | 4.32 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 5,208,800 |
17 Apr 2023 | CNY | 4.37 | 4.37 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,243,300 |
14 Apr 2023 | CNY | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 4,514,200 |
13 Apr 2023 | CNY | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -0.06 (-1.36%) | 4,311,718 |
12 Apr 2023 | CNY | 4.44 | 4.5 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 3,471,500 |
11 Apr 2023 | CNY | 4.42 | 4.48 | 4.31 | 4.47 | 4.47 | +0.05 (+1.13%) | 4,930,600 |
10 Apr 2023 | CNY | 4.62 | 4.62 | 4.4 | 4.42 | 4.42 | -0.2 (-4.33%) | 10,116,236 |
7 Apr 2023 | CNY | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 8,793,600 |