Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 3.46 | 3.46 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 14,454,700 |
15 May 2023 | CNY | 3.47 | 3.49 | 3.39 | 3.45 | 3.45 | -0.03 (-0.86%) | 23,992,940 |
12 May 2023 | CNY | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 14,237,802 |
11 May 2023 | CNY | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 17,070,729 |
10 May 2023 | CNY | 3.47 | 3.5 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 19,983,300 |
9 May 2023 | CNY | 3.52 | 3.56 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 22,906,440 |
8 May 2023 | CNY | 3.53 | 3.55 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 30,859,600 |
5 May 2023 | CNY | 3.45 | 3.57 | 3.43 | 3.55 | 3.55 | +0.09 (+2.60%) | 43,217,974 |
4 May 2023 | CNY | 3.38 | 3.5 | 3.35 | 3.46 | 3.46 | +0.2 (+6.13%) | 47,571,077 |
28 Apr 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 16,925,660 |
27 Apr 2023 | CNY | 3.18 | 3.26 | 3.15 | 3.24 | 3.24 | +0.07 (+2.21%) | 13,859,561 |
26 Apr 2023 | CNY | 3.13 | 3.19 | 3.1 | 3.17 | 3.17 | +0.03 (+0.96%) | 12,141,135 |
25 Apr 2023 | CNY | 3.17 | 3.18 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 15,931,947 |
24 Apr 2023 | CNY | 3.22 | 3.25 | 3.13 | 3.17 | 3.17 | -0.05 (-1.55%) | 13,320,915 |
21 Apr 2023 | CNY | 3.25 | 3.31 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 16,356,000 |
20 Apr 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 17,676,353 |
19 Apr 2023 | CNY | 3.35 | 3.36 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 17,159,400 |
18 Apr 2023 | CNY | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 11,282,700 |
17 Apr 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 10,198,323 |
14 Apr 2023 | CNY | 3.45 | 3.46 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 14,655,004 |
13 Apr 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 12,378,830 |
12 Apr 2023 | CNY | 3.43 | 3.47 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 12,104,173 |
11 Apr 2023 | CNY | 3.38 | 3.44 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 17,174,370 |
10 Apr 2023 | CNY | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 15,530,943 |
7 Apr 2023 | CNY | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | +0.08 (+2.40%) | 23,231,702 |
6 Apr 2023 | CNY | 3.37 | 3.38 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 13,515,900 |
4 Apr 2023 | CNY | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 13,345,301 |
3 Apr 2023 | CNY | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | +0.04 (+1.18%) | 14,358,200 |
31 Mar 2023 | CNY | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 8,920,315 |
30 Mar 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 13,105,900 |