Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -0.08 (-2.19%) | 21,278,669 |
22 May 2023 | CNY | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 25,285,300 |
19 May 2023 | CNY | 3.64 | 3.72 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 31,099,908 |
18 May 2023 | CNY | 3.57 | 3.69 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 34,667,743 |
17 May 2023 | CNY | 3.52 | 3.58 | 3.49 | 3.57 | 3.57 | +0.05 (+1.42%) | 21,644,403 |
16 May 2023 | CNY | 3.62 | 3.65 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 32,611,323 |
15 May 2023 | CNY | 3.65 | 3.65 | 3.55 | 3.64 | 3.64 | -0.03 (-0.82%) | 32,177,185 |
12 May 2023 | CNY | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 27,359,049 |
11 May 2023 | CNY | 3.78 | 3.81 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 27,100,939 |
10 May 2023 | CNY | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 33,251,304 |
9 May 2023 | CNY | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 37,811,543 |
8 May 2023 | CNY | 3.82 | 3.87 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 40,641,855 |
5 May 2023 | CNY | 3.84 | 3.85 | 3.77 | 3.83 | 3.83 | -0.01 (-0.26%) | 34,458,121 |
4 May 2023 | CNY | 3.84 | 3.89 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 48,364,312 |
28 Apr 2023 | CNY | 3.65 | 3.87 | 3.64 | 3.86 | 3.86 | +0.19 (+5.18%) | 48,292,013 |
27 Apr 2023 | CNY | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | -0.05 (-1.34%) | 40,320,683 |
26 Apr 2023 | CNY | 3.82 | 3.84 | 3.67 | 3.72 | 3.72 | -0.12 (-3.12%) | 49,832,083 |
25 Apr 2023 | CNY | 3.86 | 3.93 | 3.78 | 3.84 | 3.84 | -0.06 (-1.54%) | 47,953,797 |
24 Apr 2023 | CNY | 3.92 | 3.95 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 42,999,004 |
21 Apr 2023 | CNY | 4.19 | 4.2 | 3.91 | 3.92 | 3.92 | -0.29 (-6.89%) | 73,453,266 |
20 Apr 2023 | CNY | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 34,785,831 |
19 Apr 2023 | CNY | 4.12 | 4.25 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 51,806,763 |
18 Apr 2023 | CNY | 4.13 | 4.17 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 37,803,065 |
17 Apr 2023 | CNY | 4.21 | 4.22 | 4.09 | 4.13 | 4.13 | -0.1 (-2.36%) | 57,086,463 |
14 Apr 2023 | CNY | 4.26 | 4.31 | 4.17 | 4.23 | 4.23 | -0.02 (-0.47%) | 53,972,243 |
13 Apr 2023 | CNY | 4.29 | 4.37 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 69,804,112 |
12 Apr 2023 | CNY | 4.25 | 4.36 | 4.19 | 4.34 | 4.34 | +0.12 (+2.84%) | 69,439,733 |
11 Apr 2023 | CNY | 4.21 | 4.29 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 63,276,007 |
10 Apr 2023 | CNY | 4.35 | 4.43 | 4.19 | 4.2 | 4.2 | -0.18 (-4.11%) | 103,887,012 |
7 Apr 2023 | CNY | 4.25 | 4.41 | 4.16 | 4.38 | 4.38 | +0.16 (+3.79%) | 99,924,289 |