Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | -0.04 (-1.25%) | 2,732,794 |
22 May 2023 | CNY | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | +0.007 (+0.22%) | 2,325,472 |
19 May 2023 | CNY | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | +0.011 (+0.35%) | 3,471,247 |
18 May 2023 | CNY | 3.177 | 3.177 | 3.177 | 3.177 | 3.177 | +0.03 (+0.95%) | 2,902,418 |
17 May 2023 | CNY | 3.147 | 3.147 | 3.147 | 3.147 | 3.147 | +0.014 (+0.45%) | 2,086,395 |
16 May 2023 | CNY | 3.133 | 3.133 | 3.133 | 3.133 | 3.133 | -0.001 (-0.03%) | 2,531,060 |
15 May 2023 | CNY | 3.134 | 3.134 | 3.134 | 3.134 | 3.134 | +0.032 (+1.03%) | 3,046,429 |
12 May 2023 | CNY | 3.102 | 3.102 | 3.102 | 3.102 | 3.102 | -0.02 (-0.64%) | 1,818,550 |
11 May 2023 | CNY | 3.122 | 3.122 | 3.122 | 3.122 | 3.122 | +0.006 (+0.19%) | 2,429,100 |
10 May 2023 | CNY | 3.116 | 3.116 | 3.116 | 3.116 | 3.116 | -0.011 (-0.35%) | 2,186,500 |
9 May 2023 | CNY | 3.127 | 3.127 | 3.127 | 3.127 | 3.127 | -0.02 (-0.64%) | 4,248,596 |
8 May 2023 | CNY | 3.147 | 3.147 | 3.147 | 3.147 | 3.147 | -0.007 (-0.22%) | 2,898,567 |
5 May 2023 | CNY | 3.154 | 3.154 | 3.154 | 3.154 | 3.154 | -0.031 (-0.97%) | 2,270,768 |
4 May 2023 | CNY | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | -0.029 (-0.90%) | 3,065,755 |
28 Apr 2023 | CNY | 3.214 | 3.214 | 3.214 | 3.214 | 3.214 | +0.052 (+1.64%) | 2,129,830 |
27 Apr 2023 | CNY | 3.162 | 3.162 | 3.162 | 3.162 | 3.162 | -0.008 (-0.25%) | 1,864,636 |
26 Apr 2023 | CNY | 3.17 | 3.21 | 3.156 | 3.17 | 3.17 | -0.002 (-0.06%) | 9,430,261 |
25 Apr 2023 | CNY | 3.225 | 3.226 | 3.145 | 3.172 | 3.172 | -0.063 (-1.95%) | 2,747,468 |
24 Apr 2023 | CNY | 3.272 | 3.272 | 3.206 | 3.235 | 3.235 | -0.038 (-1.16%) | 4,575,190 |
21 Apr 2023 | CNY | 3.273 | 3.273 | 3.273 | 3.273 | 3.273 | -0.06 (-1.80%) | 1,816,366 |
20 Apr 2023 | CNY | 3.333 | 3.333 | 3.333 | 3.333 | 3.333 | +0.006 (+0.18%) | 2,631,760 |
19 Apr 2023 | CNY | 3.327 | 3.327 | 3.327 | 3.327 | 3.327 | -0.016 (-0.48%) | 3,098,610 |
18 Apr 2023 | CNY | 3.326 | 3.347 | 3.326 | 3.343 | 3.343 | -0.005 (-0.15%) | 4,949,063 |
17 Apr 2023 | CNY | 3.321 | 3.355 | 3.321 | 3.348 | 3.348 | +0.027 (+0.81%) | 4,696,595 |
14 Apr 2023 | CNY | 3.321 | 3.321 | 3.321 | 3.321 | 3.321 | 0.0 (0.0%) | 2,663,805 |
13 Apr 2023 | CNY | 3.321 | 3.321 | 3.321 | 3.321 | 3.321 | -0.002 (-0.06%) | 7,055,365 |
12 Apr 2023 | CNY | 3.323 | 3.323 | 3.323 | 3.323 | 3.323 | +0.005 (+0.15%) | 9,563,085 |
11 Apr 2023 | CNY | 3.318 | 3.318 | 3.318 | 3.318 | 3.318 | -0.013 (-0.39%) | 2,041,602 |
10 Apr 2023 | CNY | 3.331 | 3.331 | 3.331 | 3.331 | 3.331 | -0.036 (-1.07%) | 3,884,810 |
7 Apr 2023 | CNY | 3.367 | 3.367 | 3.367 | 3.367 | 3.367 | +0.04 (+1.20%) | 7,886,571 |