Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 67,552,600 |
28 Apr 2023 | CNY | 3 | 3.11 | 2.99 | 3.1 | 3.1 | +0.1 (+3.33%) | 66,051,041 |
27 Apr 2023 | CNY | 2.97 | 3.03 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 35,123,128 |
26 Apr 2023 | CNY | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 31,145,757 |
25 Apr 2023 | CNY | 3.01 | 3.05 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 45,251,724 |
24 Apr 2023 | CNY | 3.03 | 3.05 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 36,603,910 |
21 Apr 2023 | CNY | 3.09 | 3.14 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 57,924,884 |
20 Apr 2023 | CNY | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 47,094,901 |
19 Apr 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 34,325,233 |
18 Apr 2023 | CNY | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 36,904,072 |
17 Apr 2023 | CNY | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | +0.05 (+1.65%) | 48,145,291 |
14 Apr 2023 | CNY | 3 | 3.06 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 36,384,050 |
13 Apr 2023 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 23,723,546 |
12 Apr 2023 | CNY | 2.94 | 3 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 24,576,980 |
11 Apr 2023 | CNY | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 28,783,667 |
10 Apr 2023 | CNY | 2.99 | 3.02 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 29,506,849 |
7 Apr 2023 | CNY | 3.04 | 3.05 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 36,276,100 |
6 Apr 2023 | CNY | 3.02 | 3.1 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 63,352,503 |
4 Apr 2023 | CNY | 2.87 | 3.1 | 2.85 | 3.04 | 3.04 | +0.18 (+6.29%) | 110,229,468 |
3 Apr 2023 | CNY | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 31,854,420 |
31 Mar 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 38,869,603 |
30 Mar 2023 | CNY | 2.89 | 2.9 | 2.81 | 2.82 | 2.82 | -0.07 (-2.42%) | 61,308,569 |
29 Mar 2023 | CNY | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -0.07 (-2.36%) | 40,030,396 |
28 Mar 2023 | CNY | 3 | 3.02 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 29,739,700 |
27 Mar 2023 | CNY | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 37,924,471 |
24 Mar 2023 | CNY | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 51,853,900 |
23 Mar 2023 | CNY | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 35,076,900 |
22 Mar 2023 | CNY | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 41,408,539 |
21 Mar 2023 | CNY | 3.07 | 3.12 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 43,265,800 |
20 Mar 2023 | CNY | 3.14 | 3.23 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 92,242,920 |