Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 2.57 | 2.59 | 2.53 | 2.58 | 2.58 | +0.01 (+0.39%) | 9,240,600 |
22 May 2023 | CNY | 2.54 | 2.57 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 8,092,506 |
19 May 2023 | CNY | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 7,651,700 |
18 May 2023 | CNY | 2.53 | 2.56 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 7,806,800 |
17 May 2023 | CNY | 2.5 | 2.54 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 7,798,800 |
16 May 2023 | CNY | 2.54 | 2.55 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 6,264,100 |
15 May 2023 | CNY | 2.53 | 2.55 | 2.48 | 2.54 | 2.54 | +0.01 (+0.40%) | 8,113,700 |
12 May 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 5,538,000 |
11 May 2023 | CNY | 2.53 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 8,412,006 |
10 May 2023 | CNY | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 6,364,784 |
9 May 2023 | CNY | 2.58 | 2.6 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 10,714,300 |
8 May 2023 | CNY | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 9,524,924 |
5 May 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 7,652,300 |
4 May 2023 | CNY | 2.55 | 2.62 | 2.53 | 2.61 | 2.61 | +0.04 (+1.56%) | 11,232,693 |
28 Apr 2023 | CNY | 2.48 | 2.58 | 2.48 | 2.57 | 2.57 | +0.08 (+3.21%) | 12,991,057 |
27 Apr 2023 | CNY | 2.51 | 2.53 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 8,386,712 |
26 Apr 2023 | CNY | 2.45 | 2.54 | 2.43 | 2.52 | 2.52 | +0.07 (+2.86%) | 10,414,400 |
25 Apr 2023 | CNY | 2.5 | 2.52 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 8,256,400 |
24 Apr 2023 | CNY | 2.45 | 2.52 | 2.42 | 2.5 | 2.5 | +0.03 (+1.21%) | 9,550,900 |
21 Apr 2023 | CNY | 2.52 | 2.54 | 2.46 | 2.47 | 2.47 | -0.06 (-2.37%) | 11,422,800 |
20 Apr 2023 | CNY | 2.59 | 2.59 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 13,069,557 |
19 Apr 2023 | CNY | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.05 (-1.90%) | 11,407,066 |
18 Apr 2023 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 7,372,380 |
17 Apr 2023 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 7,760,800 |
14 Apr 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 10,519,300 |
13 Apr 2023 | CNY | 2.6 | 2.63 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 8,818,700 |
12 Apr 2023 | CNY | 2.57 | 2.63 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 12,810,500 |
11 Apr 2023 | CNY | 2.57 | 2.58 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 7,975,985 |
10 Apr 2023 | CNY | 2.61 | 2.62 | 2.56 | 2.56 | 2.56 | -0.06 (-2.29%) | 12,748,185 |
7 Apr 2023 | CNY | 2.58 | 2.62 | 2.56 | 2.62 | 2.62 | +0.04 (+1.55%) | 10,491,147 |