Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.39 | 4.39 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 6,326,761 |
23 May 2023 | CNY | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.05 (-1.13%) | 6,281,100 |
22 May 2023 | CNY | 4.44 | 4.46 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,581,420 |
19 May 2023 | CNY | 4.5 | 4.51 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,674,082 |
18 May 2023 | CNY | 4.59 | 4.59 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 5,162,564 |
17 May 2023 | CNY | 4.48 | 4.55 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 6,370,761 |
16 May 2023 | CNY | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | -0.12 (-2.61%) | 7,242,000 |
15 May 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.59 | 4.59 | -0.03 (-0.65%) | 6,206,300 |
12 May 2023 | CNY | 4.7 | 4.7 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 4,877,300 |
11 May 2023 | CNY | 4.64 | 4.71 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 6,808,900 |
10 May 2023 | CNY | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,883,194 |
9 May 2023 | CNY | 4.68 | 4.7 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 7,898,261 |
8 May 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 6,677,688 |
5 May 2023 | CNY | 4.69 | 4.69 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 8,930,161 |
4 May 2023 | CNY | 4.56 | 4.67 | 4.53 | 4.67 | 4.67 | +0.01 (+0.21%) | 12,522,100 |
28 Apr 2023 | CNY | 4.54 | 4.68 | 4.51 | 4.66 | 4.66 | +0.15 (+3.33%) | 10,481,122 |
27 Apr 2023 | CNY | 4.38 | 4.54 | 4.37 | 4.51 | 4.51 | +0.14 (+3.20%) | 9,990,498 |
26 Apr 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,324,961 |
25 Apr 2023 | CNY | 4.43 | 4.44 | 4.27 | 4.35 | 4.35 | -0.08 (-1.81%) | 9,072,161 |
24 Apr 2023 | CNY | 4.4 | 4.46 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,881,700 |
21 Apr 2023 | CNY | 4.56 | 4.59 | 4.4 | 4.4 | 4.4 | -0.16 (-3.51%) | 8,573,700 |
20 Apr 2023 | CNY | 4.52 | 4.57 | 4.44 | 4.56 | 4.56 | +0.03 (+0.66%) | 6,578,400 |
19 Apr 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 4,633,622 |
18 Apr 2023 | CNY | 4.63 | 4.64 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 5,429,500 |
17 Apr 2023 | CNY | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 6,440,361 |
14 Apr 2023 | CNY | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 9,036,416 |
13 Apr 2023 | CNY | 4.55 | 4.59 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 8,413,716 |
12 Apr 2023 | CNY | 4.5 | 4.56 | 4.48 | 4.55 | 4.55 | +0.06 (+1.34%) | 8,367,706 |
11 Apr 2023 | CNY | 4.49 | 4.5 | 4.43 | 4.49 | 4.49 | 0.0 (0.0%) | 7,966,706 |
10 Apr 2023 | CNY | 4.62 | 4.62 | 4.48 | 4.49 | 4.49 | -0.13 (-2.81%) | 11,975,500 |