Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.06 | 3.1 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 21,337,612 |
23 May 2023 | CNY | 3.06 | 3.09 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 22,072,200 |
22 May 2023 | CNY | 3 | 3.15 | 3 | 3.04 | 3.04 | +0.06 (+2.01%) | 38,519,418 |
19 May 2023 | CNY | 2.91 | 3.02 | 2.89 | 2.98 | 2.98 | +0.09 (+3.11%) | 30,944,500 |
18 May 2023 | CNY | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 10,120,600 |
17 May 2023 | CNY | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 10,540,312 |
16 May 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 10,663,400 |
15 May 2023 | CNY | 2.89 | 2.92 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 14,789,200 |
12 May 2023 | CNY | 2.93 | 2.95 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 12,564,500 |
11 May 2023 | CNY | 2.92 | 2.94 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 14,458,500 |
10 May 2023 | CNY | 2.89 | 2.94 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 13,367,900 |
9 May 2023 | CNY | 2.91 | 2.97 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 23,758,700 |
8 May 2023 | CNY | 2.95 | 2.95 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 16,148,400 |
5 May 2023 | CNY | 2.97 | 2.98 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 19,070,100 |
4 May 2023 | CNY | 2.89 | 3.01 | 2.86 | 2.96 | 2.96 | +0.04 (+1.37%) | 35,790,100 |
28 Apr 2023 | CNY | 2.81 | 2.97 | 2.8 | 2.92 | 2.92 | +0.14 (+5.04%) | 42,735,553 |
27 Apr 2023 | CNY | 2.92 | 2.93 | 2.77 | 2.78 | 2.78 | -0.13 (-4.47%) | 40,186,500 |
26 Apr 2023 | CNY | 2.87 | 2.94 | 2.84 | 2.91 | 2.91 | -0.07 (-2.35%) | 44,770,606 |
25 Apr 2023 | CNY | 3.11 | 3.11 | 2.93 | 2.98 | 2.98 | +0.15 (+5.30%) | 92,638,462 |
24 Apr 2023 | CNY | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | -0.02 (-0.70%) | 25,586,500 |
21 Apr 2023 | CNY | 2.9 | 2.96 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 31,829,704 |
20 Apr 2023 | CNY | 2.92 | 2.95 | 2.85 | 2.91 | 2.91 | -0.05 (-1.69%) | 46,677,154 |
19 Apr 2023 | CNY | 2.99 | 3.1 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 95,418,569 |
18 Apr 2023 | CNY | 2.78 | 2.96 | 2.78 | 2.96 | 2.96 | +0.27 (+10.04%) | 45,959,680 |
17 Apr 2023 | CNY | 2.65 | 2.72 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 13,402,350 |
14 Apr 2023 | CNY | 2.68 | 2.71 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 11,650,631 |
13 Apr 2023 | CNY | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 12,092,000 |
12 Apr 2023 | CNY | 2.74 | 2.76 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 8,948,700 |
11 Apr 2023 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 12,575,900 |
10 Apr 2023 | CNY | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | -0.07 (-2.46%) | 18,607,600 |