Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 2.88 | 2.92 | 2.82 | 2.91 | 2.91 | 0.0 (0.0%) | 29,535,702 |
12 May 2023 | CNY | 2.98 | 3 | 2.88 | 2.91 | 2.91 | -0.07 (-2.35%) | 33,732,900 |
11 May 2023 | CNY | 2.95 | 3 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 22,610,900 |
10 May 2023 | CNY | 3.02 | 3.03 | 2.91 | 2.95 | 2.95 | -0.06 (-1.99%) | 35,819,574 |
9 May 2023 | CNY | 3.02 | 3.11 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 28,651,100 |
8 May 2023 | CNY | 3.04 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 22,641,300 |
5 May 2023 | CNY | 3.13 | 3.16 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 25,436,000 |
4 May 2023 | CNY | 3.1 | 3.16 | 3.06 | 3.12 | 3.12 | +0.01 (+0.32%) | 35,175,833 |
28 Apr 2023 | CNY | 3 | 3.15 | 2.99 | 3.11 | 3.11 | +0.11 (+3.67%) | 39,827,800 |
27 Apr 2023 | CNY | 3.07 | 3.07 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 40,080,106 |
26 Apr 2023 | CNY | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 28,060,085 |
25 Apr 2023 | CNY | 3.13 | 3.16 | 3.04 | 3.09 | 3.09 | -0.05 (-1.59%) | 42,028,056 |
24 Apr 2023 | CNY | 3.2 | 3.22 | 3.11 | 3.14 | 3.14 | -0.08 (-2.48%) | 44,337,584 |
21 Apr 2023 | CNY | 3.4 | 3.42 | 3.21 | 3.22 | 3.22 | -0.16 (-4.73%) | 61,379,346 |
20 Apr 2023 | CNY | 3.23 | 3.42 | 3.19 | 3.38 | 3.38 | +0.15 (+4.64%) | 97,171,864 |
19 Apr 2023 | CNY | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 38,768,041 |
18 Apr 2023 | CNY | 3.29 | 3.32 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 41,274,541 |
17 Apr 2023 | CNY | 3.28 | 3.34 | 3.23 | 3.29 | 3.29 | -0.07 (-2.08%) | 54,842,775 |
14 Apr 2023 | CNY | 3.32 | 3.37 | 3.23 | 3.36 | 3.36 | +0.03 (+0.90%) | 93,253,932 |
13 Apr 2023 | CNY | 3.36 | 3.48 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 94,487,363 |
12 Apr 2023 | CNY | 3.29 | 3.39 | 3.23 | 3.35 | 3.35 | +0.06 (+1.82%) | 69,959,097 |
11 Apr 2023 | CNY | 3.24 | 3.33 | 3.22 | 3.29 | 3.29 | +0.07 (+2.17%) | 70,969,845 |
10 Apr 2023 | CNY | 3.13 | 3.31 | 3.12 | 3.22 | 3.22 | +0.06 (+1.90%) | 95,765,391 |
7 Apr 2023 | CNY | 3.06 | 3.19 | 3.05 | 3.16 | 3.16 | +0.11 (+3.61%) | 73,791,869 |
6 Apr 2023 | CNY | 3.02 | 3.07 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 43,086,406 |
4 Apr 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 41,780,828 |
3 Apr 2023 | CNY | 3.06 | 3.08 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 58,591,062 |
31 Mar 2023 | CNY | 2.87 | 3.16 | 2.87 | 3.08 | 3.08 | +0.2 (+6.94%) | 121,148,232 |
30 Mar 2023 | CNY | 2.9 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 30,910,498 |
29 Mar 2023 | CNY | 2.87 | 2.92 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 39,523,865 |