Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 16,265,511 |
17 May 2023 | CNY | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 8,425,000 |
16 May 2023 | CNY | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 10,311,200 |
15 May 2023 | CNY | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 18,973,559 |
12 May 2023 | CNY | 2.07 | 2.1 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 13,105,300 |
11 May 2023 | CNY | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 15,678,929 |
10 May 2023 | CNY | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 12,725,700 |
9 May 2023 | CNY | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 25,899,511 |
8 May 2023 | CNY | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 24,828,003 |
5 May 2023 | CNY | 2.13 | 2.14 | 2.07 | 2.1 | 2.1 | +0.05 (+2.44%) | 49,686,905 |
4 May 2023 | CNY | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | +0.1 (+5.13%) | 19,898,205 |
28 Apr 2023 | CNY | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 18,282,000 |
27 Apr 2023 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 12,511,751 |
26 Apr 2023 | CNY | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 12,481,903 |
25 Apr 2023 | CNY | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 16,389,133 |
24 Apr 2023 | CNY | 1.91 | 1.97 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 23,104,999 |
21 Apr 2023 | CNY | 2 | 2 | 1.9 | 1.91 | 1.91 | -0.09 (-4.50%) | 37,833,329 |
20 Apr 2023 | CNY | 2.09 | 2.1 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 48,523,738 |
19 Apr 2023 | CNY | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 13,314,900 |
18 Apr 2023 | CNY | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 12,359,541 |
17 Apr 2023 | CNY | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 15,045,170 |
14 Apr 2023 | CNY | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 16,464,302 |
13 Apr 2023 | CNY | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 15,863,700 |
12 Apr 2023 | CNY | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 12,886,601 |
11 Apr 2023 | CNY | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 12,125,196 |
10 Apr 2023 | CNY | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 23,516,071 |
7 Apr 2023 | CNY | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 12,034,186 |
6 Apr 2023 | CNY | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 14,498,096 |
4 Apr 2023 | CNY | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 12,338,476 |
3 Apr 2023 | CNY | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 15,811,300 |