Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.2 | 4.31 | 4.12 | 4.25 | 4.25 | +0.06 (+1.43%) | 46,538,376 |
23 May 2023 | CNY | 4.53 | 4.59 | 4.16 | 4.19 | 4.19 | -0.31 (-6.89%) | 80,778,594 |
22 May 2023 | CNY | 4.4 | 4.58 | 4.36 | 4.5 | 4.5 | +0.13 (+2.97%) | 106,012,007 |
19 May 2023 | CNY | 3.88 | 4.53 | 3.84 | 4.37 | 4.37 | +0.49 (+12.63%) | 123,956,271 |
18 May 2023 | CNY | 3.57 | 3.94 | 3.56 | 3.88 | 3.88 | +0.31 (+8.68%) | 51,902,202 |
17 May 2023 | CNY | 3.44 | 3.59 | 3.43 | 3.57 | 3.57 | +0.13 (+3.78%) | 21,333,517 |
16 May 2023 | CNY | 3.48 | 3.5 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 10,862,473 |
15 May 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 11,435,096 |
12 May 2023 | CNY | 3.47 | 3.53 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 11,182,015 |
11 May 2023 | CNY | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 12,852,770 |
10 May 2023 | CNY | 3.5 | 3.55 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 12,657,185 |
9 May 2023 | CNY | 3.61 | 3.62 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 17,684,700 |
8 May 2023 | CNY | 3.58 | 3.67 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 14,713,500 |
5 May 2023 | CNY | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | -0.11 (-3.01%) | 16,660,030 |
4 May 2023 | CNY | 3.64 | 3.68 | 3.57 | 3.66 | 3.66 | -0.02 (-0.54%) | 20,446,010 |
28 Apr 2023 | CNY | 3.56 | 3.7 | 3.54 | 3.68 | 3.68 | +0.1 (+2.79%) | 17,557,702 |
27 Apr 2023 | CNY | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 17,471,332 |
26 Apr 2023 | CNY | 3.6 | 3.65 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 15,336,714 |
25 Apr 2023 | CNY | 3.72 | 3.74 | 3.56 | 3.62 | 3.62 | -0.1 (-2.69%) | 20,512,304 |
24 Apr 2023 | CNY | 3.79 | 3.82 | 3.68 | 3.72 | 3.72 | -0.07 (-1.85%) | 27,326,102 |
21 Apr 2023 | CNY | 4.15 | 4.15 | 3.78 | 3.79 | 3.79 | -0.34 (-8.23%) | 37,669,838 |
20 Apr 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 10,791,865 |
19 Apr 2023 | CNY | 4.16 | 4.23 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,278,760 |
18 Apr 2023 | CNY | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -0.07 (-1.66%) | 17,713,800 |
17 Apr 2023 | CNY | 4.26 | 4.3 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 18,781,100 |
14 Apr 2023 | CNY | 4.2 | 4.28 | 4.16 | 4.25 | 4.25 | +0.03 (+0.71%) | 24,579,016 |
13 Apr 2023 | CNY | 4.27 | 4.3 | 4.18 | 4.22 | 4.22 | -0.05 (-1.17%) | 21,701,201 |
12 Apr 2023 | CNY | 4.22 | 4.34 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 25,488,008 |
11 Apr 2023 | CNY | 4.16 | 4.24 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 24,201,039 |
10 Apr 2023 | CNY | 4.12 | 4.28 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 32,829,984 |