Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 2.63 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 40,656,610 |
24 May 2023 | CNY | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 33,242,650 |
23 May 2023 | CNY | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 34,015,365 |
22 May 2023 | CNY | 2.64 | 2.69 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 43,720,173 |
19 May 2023 | CNY | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 35,339,398 |
18 May 2023 | CNY | 2.65 | 2.66 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 49,968,509 |
17 May 2023 | CNY | 2.6 | 2.65 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 52,038,059 |
16 May 2023 | CNY | 2.6 | 2.64 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 47,971,745 |
15 May 2023 | CNY | 2.56 | 2.62 | 2.55 | 2.6 | 2.6 | +0.06 (+2.36%) | 50,050,002 |
12 May 2023 | CNY | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 28,008,853 |
11 May 2023 | CNY | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 23,749,800 |
10 May 2023 | CNY | 2.55 | 2.59 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 41,949,350 |
9 May 2023 | CNY | 2.56 | 2.58 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 37,018,800 |
8 May 2023 | CNY | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 36,608,805 |
5 May 2023 | CNY | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 29,906,966 |
4 May 2023 | CNY | 2.51 | 2.57 | 2.51 | 2.56 | 2.56 | +0.04 (+1.59%) | 41,782,956 |
28 Apr 2023 | CNY | 2.5 | 2.53 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 37,599,341 |
27 Apr 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 31,068,242 |
26 Apr 2023 | CNY | 2.46 | 2.52 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 44,942,575 |
25 Apr 2023 | CNY | 2.42 | 2.53 | 2.42 | 2.47 | 2.47 | +0.08 (+3.35%) | 61,700,645 |
24 Apr 2023 | CNY | 2.38 | 2.42 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 17,910,686 |
21 Apr 2023 | CNY | 2.42 | 2.43 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 22,294,439 |
20 Apr 2023 | CNY | 2.44 | 2.45 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 18,591,200 |
19 Apr 2023 | CNY | 2.48 | 2.48 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 16,465,700 |
18 Apr 2023 | CNY | 2.49 | 2.5 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 13,784,412 |
17 Apr 2023 | CNY | 2.47 | 2.5 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 23,304,893 |
14 Apr 2023 | CNY | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 18,639,100 |
13 Apr 2023 | CNY | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 26,915,174 |
12 Apr 2023 | CNY | 2.44 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 16,873,753 |
11 Apr 2023 | CNY | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 22,080,474 |