Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 2.317 | 2.327 | 2.305 | 2.318 | 2.318 | -0.002 (-0.09%) | 6,987,800 |
18 May 2023 | CNY | 2.333 | 2.338 | 2.302 | 2.32 | 2.32 | -0.013 (-0.56%) | 12,791,800 |
17 May 2023 | CNY | 2.33 | 2.337 | 2.318 | 2.333 | 2.333 | +0.003 (+0.13%) | 10,798,174 |
16 May 2023 | CNY | 2.338 | 2.342 | 2.323 | 2.33 | 2.33 | -0.005 (-0.21%) | 9,813,900 |
15 May 2023 | CNY | 2.29 | 2.337 | 2.29 | 2.335 | 2.335 | +0.046 (+2.01%) | 14,244,204 |
12 May 2023 | CNY | 2.306 | 2.321 | 2.289 | 2.289 | 2.289 | -0.024 (-1.04%) | 10,885,200 |
11 May 2023 | CNY | 2.303 | 2.327 | 2.302 | 2.313 | 2.313 | +0.01 (+0.43%) | 13,508,600 |
10 May 2023 | CNY | 2.285 | 2.307 | 2.268 | 2.303 | 2.303 | +0.018 (+0.79%) | 19,919,100 |
9 May 2023 | CNY | 2.31 | 2.312 | 2.283 | 2.285 | 2.285 | -0.025 (-1.08%) | 14,615,200 |
8 May 2023 | CNY | 2.31 | 2.32 | 2.289 | 2.31 | 2.31 | +0.005 (+0.22%) | 14,013,694 |
5 May 2023 | CNY | 2.33 | 2.33 | 2.298 | 2.305 | 2.305 | -0.026 (-1.12%) | 13,058,400 |
4 May 2023 | CNY | 2.358 | 2.358 | 2.327 | 2.331 | 2.331 | -0.028 (-1.19%) | 12,319,694 |
28 Apr 2023 | CNY | 2.343 | 2.364 | 2.339 | 2.359 | 2.359 | +0.017 (+0.73%) | 9,295,694 |
27 Apr 2023 | CNY | 2.328 | 2.348 | 2.315 | 2.342 | 2.342 | +0.016 (+0.69%) | 8,850,000 |
26 Apr 2023 | CNY | 2.298 | 2.337 | 2.288 | 2.326 | 2.326 | +0.029 (+1.26%) | 11,866,100 |
25 Apr 2023 | CNY | 2.335 | 2.35 | 2.278 | 2.297 | 2.297 | -0.036 (-1.54%) | 21,909,696 |
24 Apr 2023 | CNY | 2.361 | 2.378 | 2.321 | 2.333 | 2.333 | -0.038 (-1.60%) | 15,100,100 |
21 Apr 2023 | CNY | 2.411 | 2.43 | 2.37 | 2.371 | 2.371 | -0.047 (-1.94%) | 13,445,689 |
20 Apr 2023 | CNY | 2.446 | 2.446 | 2.41 | 2.418 | 2.418 | -0.028 (-1.14%) | 9,079,045 |
19 Apr 2023 | CNY | 2.46 | 2.462 | 2.444 | 2.446 | 2.446 | -0.014 (-0.57%) | 5,010,600 |
18 Apr 2023 | CNY | 2.464 | 2.474 | 2.455 | 2.46 | 2.46 | -0.004 (-0.16%) | 5,942,300 |
17 Apr 2023 | CNY | 2.455 | 2.47 | 2.45 | 2.464 | 2.464 | +0.007 (+0.28%) | 6,509,500 |
14 Apr 2023 | CNY | 2.438 | 2.46 | 2.438 | 2.457 | 2.457 | +0.022 (+0.90%) | 12,781,922 |
13 Apr 2023 | CNY | 2.449 | 2.456 | 2.434 | 2.435 | 2.435 | -0.023 (-0.94%) | 8,636,300 |
12 Apr 2023 | CNY | 2.466 | 2.47 | 2.446 | 2.458 | 2.458 | -0.009 (-0.36%) | 11,591,625 |
11 Apr 2023 | CNY | 2.472 | 2.493 | 2.456 | 2.467 | 2.467 | -0.004 (-0.16%) | 10,262,625 |
10 Apr 2023 | CNY | 2.478 | 2.49 | 2.463 | 2.471 | 2.471 | -0.006 (-0.24%) | 13,068,500 |
7 Apr 2023 | CNY | 2.458 | 2.483 | 2.447 | 2.477 | 2.477 | +0.018 (+0.73%) | 15,494,848 |
6 Apr 2023 | CNY | 2.445 | 2.459 | 2.437 | 2.459 | 2.459 | +0.005 (+0.20%) | 7,846,600 |
4 Apr 2023 | CNY | 2.474 | 2.474 | 2.44 | 2.454 | 2.454 | -0.018 (-0.73%) | 13,660,690 |