Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 3,400,600 |
18 May 2023 | CNY | 2.8 | 2.86 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,983,000 |
17 May 2023 | CNY | 2.78 | 2.88 | 2.7 | 2.83 | 2.83 | +0.03 (+1.07%) | 5,184,748 |
16 May 2023 | CNY | 2.94 | 2.94 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 7,803,048 |
15 May 2023 | CNY | 2.98 | 3.02 | 2.91 | 2.95 | 2.95 | -0.11 (-3.59%) | 11,781,700 |
12 May 2023 | CNY | 3.16 | 3.16 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 14,558,040 |
11 May 2023 | CNY | 2.95 | 3.01 | 2.92 | 3.01 | 3.01 | +0.14 (+4.88%) | 4,882,508 |
10 May 2023 | CNY | 2.7 | 2.87 | 2.68 | 2.87 | 2.87 | +0.14 (+5.13%) | 10,493,802 |
9 May 2023 | CNY | 2.69 | 2.89 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 27,072,506 |
8 May 2023 | CNY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 767,900 |
5 May 2023 | CNY | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 567,100 |
4 May 2023 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
28 Apr 2023 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 2,608,900 |
27 Apr 2023 | CNY | 3.28 | 3.32 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 8,072,400 |
26 Apr 2023 | CNY | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -0.18 (-5.07%) | 11,413,500 |
25 Apr 2023 | CNY | 3.64 | 3.67 | 3.46 | 3.55 | 3.55 | -0.09 (-2.47%) | 8,091,500 |
24 Apr 2023 | CNY | 3.6 | 3.73 | 3.54 | 3.64 | 3.64 | 0.0 (0.0%) | 7,472,100 |
21 Apr 2023 | CNY | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -0.18 (-4.71%) | 9,338,996 |
20 Apr 2023 | CNY | 3.64 | 3.82 | 3.53 | 3.82 | 3.82 | +0.18 (+4.95%) | 12,479,749 |
19 Apr 2023 | CNY | 3.74 | 3.74 | 3.55 | 3.64 | 3.64 | -0.1 (-2.67%) | 8,242,817 |
18 Apr 2023 | CNY | 3.8 | 3.82 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 2,919,800 |
17 Apr 2023 | CNY | 3.82 | 3.82 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,504,700 |
14 Apr 2023 | CNY | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,331,158 |
13 Apr 2023 | CNY | 3.9 | 3.91 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,009,800 |
12 Apr 2023 | CNY | 3.85 | 3.92 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,602,500 |
11 Apr 2023 | CNY | 3.88 | 3.88 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,352,200 |
10 Apr 2023 | CNY | 3.89 | 3.95 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 4,137,204 |
7 Apr 2023 | CNY | 3.85 | 3.89 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 2,013,800 |
6 Apr 2023 | CNY | 3.93 | 3.97 | 3.82 | 3.82 | 3.82 | -0.17 (-4.26%) | 6,565,900 |
4 Apr 2023 | CNY | 4.06 | 4.17 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 7,556,050 |