Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 3,325,300 |
17 May 2023 | CNY | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 5,379,000 |
16 May 2023 | CNY | 3.34 | 3.34 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 4,756,600 |
15 May 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,989,756 |
12 May 2023 | CNY | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 4,262,300 |
11 May 2023 | CNY | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 4,207,100 |
10 May 2023 | CNY | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 8,152,800 |
9 May 2023 | CNY | 3.26 | 3.27 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 5,675,000 |
8 May 2023 | CNY | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 5,443,646 |
5 May 2023 | CNY | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 4,735,940 |
4 May 2023 | CNY | 3.21 | 3.27 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 6,618,145 |
28 Apr 2023 | CNY | 3.18 | 3.23 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 4,604,380 |
27 Apr 2023 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 2,925,545 |
26 Apr 2023 | CNY | 3.15 | 3.2 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,483,005 |
25 Apr 2023 | CNY | 3.18 | 3.2 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 5,071,193 |
24 Apr 2023 | CNY | 3.16 | 3.23 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 6,252,847 |
21 Apr 2023 | CNY | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -0.14 (-4.24%) | 12,720,746 |
20 Apr 2023 | CNY | 3.25 | 3.31 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 10,539,754 |
19 Apr 2023 | CNY | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 5,985,641 |
18 Apr 2023 | CNY | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 4,090,061 |
17 Apr 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 4,585,261 |
14 Apr 2023 | CNY | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,139,961 |
13 Apr 2023 | CNY | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 4,181,903 |
12 Apr 2023 | CNY | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,375,535 |
11 Apr 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 4,284,272 |
10 Apr 2023 | CNY | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 7,677,972 |
7 Apr 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 5,259,569 |
6 Apr 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 7,661,300 |
4 Apr 2023 | CNY | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 5,863,500 |
3 Apr 2023 | CNY | 3.35 | 3.41 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 7,392,828 |