Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.16 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 5,705,850 |
23 May 2023 | CNY | 4.21 | 4.21 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,261,937 |
22 May 2023 | CNY | 4.13 | 4.19 | 4.12 | 4.19 | 4.19 | +0.06 (+1.45%) | 4,331,192 |
19 May 2023 | CNY | 4.07 | 4.15 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 6,035,967 |
18 May 2023 | CNY | 4.14 | 4.17 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 6,886,360 |
17 May 2023 | CNY | 4.17 | 4.19 | 4.01 | 4.11 | 4.11 | -0.06 (-1.44%) | 14,565,987 |
16 May 2023 | CNY | 4.4 | 4.4 | 4.15 | 4.17 | 4.17 | +0.08 (+1.96%) | 20,215,004 |
15 May 2023 | CNY | 4.08 | 4.1 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,945,800 |
12 May 2023 | CNY | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,235,690 |
11 May 2023 | CNY | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 4,875,086 |
10 May 2023 | CNY | 3.9 | 3.98 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 7,236,300 |
9 May 2023 | CNY | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 4,349,400 |
8 May 2023 | CNY | 3.98 | 4.01 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 2,634,537 |
5 May 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 2,985,990 |
4 May 2023 | CNY | 3.88 | 3.96 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 4,888,300 |
28 Apr 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 3,360,490 |
27 Apr 2023 | CNY | 3.84 | 3.9 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 3,418,500 |
26 Apr 2023 | CNY | 3.78 | 3.84 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 2,684,190 |
25 Apr 2023 | CNY | 3.84 | 3.84 | 3.69 | 3.79 | 3.79 | -0.03 (-0.79%) | 3,483,201 |
24 Apr 2023 | CNY | 3.84 | 3.86 | 3.75 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,636,553 |
21 Apr 2023 | CNY | 3.94 | 3.99 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 5,130,100 |
20 Apr 2023 | CNY | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 3,164,300 |
19 Apr 2023 | CNY | 4.05 | 4.05 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 3,109,800 |
18 Apr 2023 | CNY | 4.1 | 4.11 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 4,297,344 |
17 Apr 2023 | CNY | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 2,956,400 |
14 Apr 2023 | CNY | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,304,800 |
13 Apr 2023 | CNY | 4.21 | 4.3 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,204,530 |
12 Apr 2023 | CNY | 4.16 | 4.25 | 4.12 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,417,700 |
11 Apr 2023 | CNY | 4.23 | 4.24 | 4.07 | 4.16 | 4.16 | -0.05 (-1.19%) | 9,127,683 |
10 Apr 2023 | CNY | 4.42 | 4.42 | 4.2 | 4.21 | 4.21 | -0.23 (-5.18%) | 14,426,565 |