Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 2.87 | 2.87 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 3,716,991 |
12 May 2023 | CNY | 2.88 | 2.9 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,438,850 |
11 May 2023 | CNY | 2.79 | 2.87 | 2.77 | 2.87 | 2.87 | +0.1 (+3.61%) | 2,917,440 |
10 May 2023 | CNY | 2.76 | 2.82 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 2,640,686 |
9 May 2023 | CNY | 2.86 | 2.87 | 2.74 | 2.75 | 2.75 | -0.13 (-4.51%) | 4,660,140 |
8 May 2023 | CNY | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,143,700 |
5 May 2023 | CNY | 2.92 | 2.96 | 2.85 | 2.87 | 2.87 | -0.06 (-2.05%) | 4,616,150 |
4 May 2023 | CNY | 2.91 | 3 | 2.89 | 2.93 | 2.93 | +0.05 (+1.74%) | 4,713,920 |
28 Apr 2023 | CNY | 2.8 | 2.92 | 2.79 | 2.88 | 2.88 | +0.06 (+2.13%) | 4,322,500 |
27 Apr 2023 | CNY | 2.81 | 2.83 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,940,469 |
26 Apr 2023 | CNY | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | +0.13 (+4.89%) | 3,633,621 |
25 Apr 2023 | CNY | 2.71 | 2.72 | 2.64 | 2.66 | 2.66 | -0.05 (-1.85%) | 2,242,200 |
24 Apr 2023 | CNY | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | -0.02 (-0.73%) | 2,524,900 |
21 Apr 2023 | CNY | 2.78 | 2.82 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 2,419,200 |
20 Apr 2023 | CNY | 2.81 | 2.82 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 2,544,501 |
19 Apr 2023 | CNY | 2.88 | 2.89 | 2.8 | 2.82 | 2.82 | -0.07 (-2.42%) | 4,047,800 |
18 Apr 2023 | CNY | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 2,077,200 |
17 Apr 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,433,370 |
14 Apr 2023 | CNY | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 2,153,500 |
13 Apr 2023 | CNY | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,777,000 |
12 Apr 2023 | CNY | 2.93 | 2.93 | 2.78 | 2.87 | 2.87 | -0.06 (-2.05%) | 3,666,200 |
11 Apr 2023 | CNY | 2.93 | 3.01 | 2.91 | 2.93 | 2.93 | +0.04 (+1.38%) | 3,589,200 |
10 Apr 2023 | CNY | 2.92 | 2.92 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,537,701 |
7 Apr 2023 | CNY | 2.87 | 2.93 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 2,395,400 |
6 Apr 2023 | CNY | 2.9 | 2.91 | 2.84 | 2.89 | 2.89 | 0.0 (0.0%) | 3,052,329 |
4 Apr 2023 | CNY | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 3,562,300 |
3 Apr 2023 | CNY | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 5,579,813 |
31 Mar 2023 | CNY | 2.9 | 2.97 | 2.87 | 2.95 | 2.95 | +0.02 (+0.68%) | 3,008,400 |
30 Mar 2023 | CNY | 3 | 3.04 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 4,961,313 |
29 Mar 2023 | CNY | 3.05 | 3.08 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 4,912,901 |