Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,307,067 |
12 May 2023 | CNY | 3.81 | 3.93 | 3.78 | 3.89 | 3.89 | +0.14 (+3.73%) | 4,298,100 |
11 May 2023 | CNY | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 763,443 |
10 May 2023 | CNY | 3.71 | 3.76 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,115,800 |
9 May 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,174,600 |
8 May 2023 | CNY | 3.75 | 3.78 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,551,378 |
5 May 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,907,800 |
4 May 2023 | CNY | 3.78 | 3.8 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 1,567,220 |
28 Apr 2023 | CNY | 3.78 | 3.79 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,851,725 |
27 Apr 2023 | CNY | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,320,400 |
26 Apr 2023 | CNY | 3.73 | 3.86 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 2,307,600 |
25 Apr 2023 | CNY | 3.9 | 3.91 | 3.79 | 3.8 | 3.8 | -0.14 (-3.55%) | 3,545,660 |
24 Apr 2023 | CNY | 3.86 | 3.98 | 3.86 | 3.94 | 3.94 | +0.09 (+2.34%) | 3,686,760 |
21 Apr 2023 | CNY | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,242,300 |
20 Apr 2023 | CNY | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,526,300 |
19 Apr 2023 | CNY | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,573,740 |
18 Apr 2023 | CNY | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,190,700 |
17 Apr 2023 | CNY | 3.86 | 3.9 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,955,000 |
14 Apr 2023 | CNY | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,265,400 |
13 Apr 2023 | CNY | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,666,900 |
12 Apr 2023 | CNY | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,033,000 |
11 Apr 2023 | CNY | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,472,600 |
10 Apr 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 2,505,580 |
7 Apr 2023 | CNY | 3.69 | 3.9 | 3.69 | 3.85 | 3.85 | +0.14 (+3.77%) | 5,387,023 |
6 Apr 2023 | CNY | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,412,127 |
4 Apr 2023 | CNY | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 2,097,700 |
3 Apr 2023 | CNY | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,501,900 |
31 Mar 2023 | CNY | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 1,229,796 |
30 Mar 2023 | CNY | 3.73 | 3.74 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 1,461,740 |
29 Mar 2023 | CNY | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 1,371,040 |