Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 3.99 | 4.02 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 10,876,700 |
15 May 2023 | CNY | 4.05 | 4.08 | 3.94 | 4.02 | 4.02 | -0.05 (-1.23%) | 9,591,195 |
12 May 2023 | CNY | 4.1 | 4.13 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 10,179,024 |
11 May 2023 | CNY | 4.05 | 4.13 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 12,721,900 |
10 May 2023 | CNY | 4.04 | 4.13 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 8,990,100 |
9 May 2023 | CNY | 4.15 | 4.16 | 4.03 | 4.04 | 4.04 | -0.09 (-2.18%) | 13,659,500 |
8 May 2023 | CNY | 4.17 | 4.19 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 12,165,500 |
5 May 2023 | CNY | 4.25 | 4.25 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 13,180,400 |
4 May 2023 | CNY | 4.05 | 4.2 | 4.05 | 4.18 | 4.18 | +0.07 (+1.70%) | 20,121,800 |
28 Apr 2023 | CNY | 3.66 | 4.12 | 3.66 | 4.11 | 4.11 | +0.46 (+12.60%) | 30,936,004 |
27 Apr 2023 | CNY | 3.65 | 3.75 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 16,033,600 |
26 Apr 2023 | CNY | 3.78 | 3.8 | 3.63 | 3.66 | 3.66 | -0.12 (-3.17%) | 15,528,400 |
25 Apr 2023 | CNY | 3.9 | 3.9 | 3.72 | 3.78 | 3.78 | -0.12 (-3.08%) | 12,926,700 |
24 Apr 2023 | CNY | 3.9 | 3.99 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 13,681,100 |
21 Apr 2023 | CNY | 4.29 | 4.3 | 3.92 | 3.95 | 3.95 | -0.34 (-7.93%) | 19,897,300 |
20 Apr 2023 | CNY | 4.29 | 4.37 | 4.22 | 4.29 | 4.29 | -0.02 (-0.46%) | 13,769,200 |
19 Apr 2023 | CNY | 4.28 | 4.45 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 15,939,800 |
18 Apr 2023 | CNY | 4.42 | 4.44 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 13,422,100 |
17 Apr 2023 | CNY | 4.56 | 4.56 | 4.37 | 4.4 | 4.4 | -0.16 (-3.51%) | 16,821,700 |
14 Apr 2023 | CNY | 4.46 | 4.68 | 4.45 | 4.56 | 4.56 | +0.07 (+1.56%) | 21,554,600 |
13 Apr 2023 | CNY | 4.5 | 4.58 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 16,212,800 |
12 Apr 2023 | CNY | 4.38 | 4.54 | 4.31 | 4.51 | 4.51 | +0.13 (+2.97%) | 17,616,335 |
11 Apr 2023 | CNY | 4.28 | 4.42 | 4.24 | 4.38 | 4.38 | +0.08 (+1.86%) | 18,330,100 |
10 Apr 2023 | CNY | 4.6 | 4.6 | 4.26 | 4.3 | 4.3 | -0.27 (-5.91%) | 28,059,400 |
7 Apr 2023 | CNY | 4.38 | 4.6 | 4.29 | 4.57 | 4.57 | +0.2 (+4.58%) | 24,718,504 |
6 Apr 2023 | CNY | 4.45 | 4.47 | 4.33 | 4.37 | 4.37 | -0.1 (-2.24%) | 12,162,400 |
4 Apr 2023 | CNY | 4.54 | 4.54 | 4.4 | 4.47 | 4.47 | -0.05 (-1.11%) | 11,843,100 |
3 Apr 2023 | CNY | 4.44 | 4.53 | 4.35 | 4.52 | 4.52 | +0.07 (+1.57%) | 16,017,300 |
31 Mar 2023 | CNY | 4.32 | 4.46 | 4.26 | 4.45 | 4.45 | +0.16 (+3.73%) | 13,747,900 |
30 Mar 2023 | CNY | 4.44 | 4.45 | 4.29 | 4.29 | 4.29 | -0.14 (-3.16%) | 12,744,100 |