Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 3.22 | 3.45 | 3.22 | 3.36 | 3.36 | +0.14 (+4.35%) | 16,146,400 |
22 May 2023 | CNY | 3.15 | 3.26 | 3.08 | 3.22 | 3.22 | +0.08 (+2.55%) | 10,196,568 |
19 May 2023 | CNY | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,120,500 |
18 May 2023 | CNY | 3.14 | 3.21 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 6,506,999 |
17 May 2023 | CNY | 3.09 | 3.18 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 7,377,284 |
16 May 2023 | CNY | 3.21 | 3.21 | 3.06 | 3.11 | 3.11 | -0.09 (-2.81%) | 10,389,683 |
15 May 2023 | CNY | 3.21 | 3.27 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 7,332,001 |
12 May 2023 | CNY | 3.35 | 3.39 | 3.18 | 3.22 | 3.22 | -0.16 (-4.73%) | 13,205,921 |
11 May 2023 | CNY | 3.23 | 3.42 | 3.21 | 3.38 | 3.38 | +0.16 (+4.97%) | 14,445,908 |
10 May 2023 | CNY | 3.12 | 3.26 | 3.09 | 3.22 | 3.22 | +0.1 (+3.21%) | 11,207,499 |
9 May 2023 | CNY | 3.34 | 3.38 | 3.09 | 3.12 | 3.12 | -0.22 (-6.59%) | 18,793,347 |
8 May 2023 | CNY | 3.5 | 3.55 | 3.26 | 3.34 | 3.34 | -0.16 (-4.57%) | 20,689,419 |
5 May 2023 | CNY | 3.57 | 3.61 | 3.47 | 3.5 | 3.5 | -0.09 (-2.51%) | 17,564,251 |
4 May 2023 | CNY | 3.55 | 3.66 | 3.5 | 3.59 | 3.59 | -0.01 (-0.28%) | 26,178,449 |
28 Apr 2023 | CNY | 3.4 | 3.6 | 3.33 | 3.6 | 3.6 | -0.34 (-8.63%) | 48,360,876 |
27 Apr 2023 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.98 (-19.92%) | 1,023,300 |
26 Apr 2023 | CNY | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
25 Apr 2023 | CNY | 5.05 | 5.07 | 4.84 | 4.92 | 4.92 | -0.12 (-2.38%) | 6,583,600 |
24 Apr 2023 | CNY | 5.06 | 5.12 | 4.94 | 5.04 | 5.04 | -0.05 (-0.98%) | 7,602,601 |
21 Apr 2023 | CNY | 5.38 | 5.39 | 5.08 | 5.09 | 5.09 | -0.27 (-5.04%) | 9,597,288 |
20 Apr 2023 | CNY | 5.38 | 5.39 | 5.27 | 5.36 | 5.36 | -0.02 (-0.37%) | 6,374,400 |
19 Apr 2023 | CNY | 5.4 | 5.49 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 6,125,600 |
18 Apr 2023 | CNY | 5.46 | 5.51 | 5.34 | 5.38 | 5.38 | -0.08 (-1.47%) | 8,943,700 |
17 Apr 2023 | CNY | 5.66 | 5.72 | 5.45 | 5.46 | 5.46 | -0.24 (-4.21%) | 13,707,500 |
14 Apr 2023 | CNY | 5.77 | 5.91 | 5.65 | 5.7 | 5.7 | -0.18 (-3.06%) | 13,351,846 |
13 Apr 2023 | CNY | 5.65 | 5.99 | 5.6 | 5.88 | 5.88 | +0.21 (+3.70%) | 19,429,203 |
12 Apr 2023 | CNY | 5.57 | 5.7 | 5.48 | 5.67 | 5.67 | +0.15 (+2.72%) | 9,745,800 |
11 Apr 2023 | CNY | 5.56 | 5.7 | 5.44 | 5.52 | 5.52 | -0.03 (-0.54%) | 12,124,300 |
10 Apr 2023 | CNY | 5.89 | 5.9 | 5.53 | 5.55 | 5.55 | -0.35 (-5.93%) | 14,676,268 |
7 Apr 2023 | CNY | 5.79 | 5.91 | 5.64 | 5.9 | 5.9 | +0.17 (+2.97%) | 9,038,943 |