Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 2.36 | 2.43 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 18,162,113 |
22 May 2023 | CNY | 2.42 | 2.44 | 2.28 | 2.37 | 2.37 | -0.05 (-2.07%) | 24,416,354 |
19 May 2023 | CNY | 2.46 | 2.49 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 15,858,000 |
18 May 2023 | CNY | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 13,562,112 |
17 May 2023 | CNY | 2.4 | 2.48 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 16,510,389 |
16 May 2023 | CNY | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | -0.1 (-3.98%) | 22,096,555 |
15 May 2023 | CNY | 2.48 | 2.56 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 19,178,100 |
12 May 2023 | CNY | 2.56 | 2.57 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 25,700,377 |
11 May 2023 | CNY | 2.44 | 2.59 | 2.44 | 2.55 | 2.55 | +0.1 (+4.08%) | 29,660,970 |
10 May 2023 | CNY | 2.41 | 2.49 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 22,583,716 |
9 May 2023 | CNY | 2.49 | 2.54 | 2.37 | 2.39 | 2.39 | -0.15 (-5.91%) | 38,137,900 |
8 May 2023 | CNY | 2.58 | 2.65 | 2.48 | 2.54 | 2.54 | 0.0 (0.0%) | 45,772,925 |
5 May 2023 | CNY | 2.49 | 2.67 | 2.45 | 2.54 | 2.54 | +0.05 (+2.01%) | 55,356,267 |
4 May 2023 | CNY | 2.39 | 2.55 | 2.39 | 2.49 | 2.49 | +0.17 (+7.33%) | 60,518,799 |
28 Apr 2023 | CNY | 2.26 | 2.37 | 2.2 | 2.32 | 2.32 | +0.14 (+6.42%) | 68,688,414 |
27 Apr 2023 | CNY | 2.26 | 2.5 | 2.18 | 2.18 | 2.18 | -0.54 (-19.85%) | 120,143,361 |
26 Apr 2023 | CNY | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
25 Apr 2023 | CNY | 2.87 | 2.94 | 2.72 | 2.72 | 2.72 | -0.21 (-7.17%) | 44,595,100 |
24 Apr 2023 | CNY | 2.78 | 2.99 | 2.72 | 2.93 | 2.93 | +0.13 (+4.64%) | 45,973,703 |
21 Apr 2023 | CNY | 2.9 | 2.96 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 41,323,010 |
20 Apr 2023 | CNY | 3.07 | 3.08 | 2.91 | 2.94 | 2.94 | -0.15 (-4.85%) | 44,447,996 |
19 Apr 2023 | CNY | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 27,258,500 |
18 Apr 2023 | CNY | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 27,121,510 |
17 Apr 2023 | CNY | 3.22 | 3.24 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 40,142,532 |
14 Apr 2023 | CNY | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | -0.1 (-2.99%) | 43,643,437 |
13 Apr 2023 | CNY | 3.25 | 3.46 | 3.23 | 3.34 | 3.34 | +0.07 (+2.14%) | 68,456,073 |
12 Apr 2023 | CNY | 3.23 | 3.29 | 3.21 | 3.27 | 3.27 | +0.03 (+0.93%) | 34,169,491 |
11 Apr 2023 | CNY | 3.22 | 3.3 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 33,740,048 |
10 Apr 2023 | CNY | 3.35 | 3.36 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 54,721,564 |
7 Apr 2023 | CNY | 3.3 | 3.4 | 3.24 | 3.35 | 3.35 | +0.07 (+2.13%) | 50,014,851 |