Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.23 | 3.24 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 3,222,000 |
23 May 2023 | CNY | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,326,349 |
22 May 2023 | CNY | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,707,000 |
19 May 2023 | CNY | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 6,190,965 |
18 May 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 5,835,300 |
17 May 2023 | CNY | 3.2 | 3.27 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 8,218,700 |
16 May 2023 | CNY | 3.22 | 3.23 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 4,930,100 |
15 May 2023 | CNY | 3.22 | 3.24 | 3.16 | 3.23 | 3.23 | +0.02 (+0.62%) | 5,098,506 |
12 May 2023 | CNY | 3.22 | 3.25 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 4,270,700 |
11 May 2023 | CNY | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | +0.04 (+1.25%) | 6,169,300 |
10 May 2023 | CNY | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 4,424,550 |
9 May 2023 | CNY | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 7,299,500 |
8 May 2023 | CNY | 3.28 | 3.31 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 10,899,300 |
5 May 2023 | CNY | 3.29 | 3.31 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 8,308,211 |
4 May 2023 | CNY | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | +0.12 (+3.81%) | 15,695,714 |
28 Apr 2023 | CNY | 3.07 | 3.16 | 3.04 | 3.15 | 3.15 | +0.08 (+2.61%) | 11,063,459 |
27 Apr 2023 | CNY | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,437,537 |
26 Apr 2023 | CNY | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 9,066,791 |
25 Apr 2023 | CNY | 3.07 | 3.09 | 2.97 | 3.01 | 3.01 | -0.08 (-2.59%) | 11,853,400 |
24 Apr 2023 | CNY | 3.03 | 3.1 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 11,060,362 |
21 Apr 2023 | CNY | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -0.11 (-3.49%) | 10,271,959 |
20 Apr 2023 | CNY | 3.16 | 3.18 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 6,993,300 |
19 Apr 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 5,880,700 |
18 Apr 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 7,507,518 |
17 Apr 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 7,143,700 |
14 Apr 2023 | CNY | 3.2 | 3.23 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 6,776,400 |
13 Apr 2023 | CNY | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 5,858,200 |
12 Apr 2023 | CNY | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | +0.03 (+0.95%) | 8,312,200 |
11 Apr 2023 | CNY | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 6,709,400 |
10 Apr 2023 | CNY | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 9,537,395 |