Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.19 | 4.26 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 7,939,764 |
22 May 2023 | CNY | 4.18 | 4.21 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,636,699 |
19 May 2023 | CNY | 4.15 | 4.2 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 5,063,749 |
18 May 2023 | CNY | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 5,670,151 |
17 May 2023 | CNY | 4.16 | 4.2 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 7,926,546 |
16 May 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 6,132,045 |
15 May 2023 | CNY | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,401,604 |
12 May 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 5,766,600 |
11 May 2023 | CNY | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 5,540,051 |
10 May 2023 | CNY | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 5,249,355 |
9 May 2023 | CNY | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 8,268,363 |
8 May 2023 | CNY | 4.2 | 4.21 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 7,800,415 |
5 May 2023 | CNY | 4.21 | 4.23 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 5,908,183 |
4 May 2023 | CNY | 4.14 | 4.23 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,940,164 |
28 Apr 2023 | CNY | 4.06 | 4.17 | 4.06 | 4.16 | 4.16 | +0.08 (+1.96%) | 8,224,150 |
27 Apr 2023 | CNY | 4.04 | 4.11 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,912,500 |
26 Apr 2023 | CNY | 3.96 | 4.06 | 3.95 | 4.06 | 4.06 | +0.1 (+2.53%) | 7,392,505 |
25 Apr 2023 | CNY | 4.06 | 4.07 | 3.92 | 3.96 | 3.96 | -0.1 (-2.46%) | 10,263,458 |
24 Apr 2023 | CNY | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 6,937,105 |
21 Apr 2023 | CNY | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 9,067,859 |
20 Apr 2023 | CNY | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 8,911,101 |
19 Apr 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 6,817,681 |
18 Apr 2023 | CNY | 4.26 | 4.26 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 7,464,999 |
17 Apr 2023 | CNY | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 6,320,008 |
14 Apr 2023 | CNY | 4.29 | 4.35 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 8,073,821 |
13 Apr 2023 | CNY | 4.26 | 4.3 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 10,474,490 |
12 Apr 2023 | CNY | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 7,054,815 |
11 Apr 2023 | CNY | 4.28 | 4.28 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 10,436,436 |
10 Apr 2023 | CNY | 4.3 | 4.37 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 9,090,004 |
7 Apr 2023 | CNY | 4.23 | 4.33 | 4.23 | 4.32 | 4.32 | +0.1 (+2.37%) | 12,298,318 |