Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 8,254,700 |
23 May 2023 | CNY | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 9,177,650 |
22 May 2023 | CNY | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 9,781,783 |
19 May 2023 | CNY | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 11,050,750 |
18 May 2023 | CNY | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 10,751,477 |
17 May 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 8,528,300 |
16 May 2023 | CNY | 2.82 | 2.82 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 11,015,524 |
15 May 2023 | CNY | 2.84 | 2.84 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 12,557,590 |
12 May 2023 | CNY | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 10,332,503 |
11 May 2023 | CNY | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 13,948,600 |
10 May 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 11,036,000 |
9 May 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 15,702,500 |
8 May 2023 | CNY | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 13,265,924 |
5 May 2023 | CNY | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 13,014,050 |
4 May 2023 | CNY | 2.78 | 2.87 | 2.78 | 2.85 | 2.85 | +0.06 (+2.15%) | 19,124,080 |
28 Apr 2023 | CNY | 2.73 | 2.8 | 2.72 | 2.79 | 2.79 | +0.07 (+2.57%) | 15,626,416 |
27 Apr 2023 | CNY | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 8,937,350 |
26 Apr 2023 | CNY | 2.68 | 2.75 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 13,267,350 |
25 Apr 2023 | CNY | 2.72 | 2.73 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 13,955,800 |
24 Apr 2023 | CNY | 2.7 | 2.76 | 2.66 | 2.72 | 2.72 | +0.01 (+0.37%) | 12,669,650 |
21 Apr 2023 | CNY | 2.79 | 2.8 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 15,676,750 |
20 Apr 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 16,849,750 |
19 Apr 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 12,706,200 |
18 Apr 2023 | CNY | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 9,165,300 |
17 Apr 2023 | CNY | 2.84 | 2.9 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 12,924,500 |
14 Apr 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 10,531,466 |
13 Apr 2023 | CNY | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 12,356,200 |
12 Apr 2023 | CNY | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 10,812,018 |
11 Apr 2023 | CNY | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 18,195,100 |
10 Apr 2023 | CNY | 2.88 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 11,520,981 |