Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | +0.03 (+0.99%) | 3,836,600 |
23 May 2023 | CNY | 3.03 | 3.05 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,667,720 |
22 May 2023 | CNY | 3.05 | 3.05 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 2,744,500 |
19 May 2023 | CNY | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 3,108,300 |
18 May 2023 | CNY | 3.06 | 3.07 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,911,091 |
17 May 2023 | CNY | 2.98 | 3.05 | 2.96 | 3.04 | 3.04 | +0.06 (+2.01%) | 6,190,750 |
16 May 2023 | CNY | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 3,902,000 |
15 May 2023 | CNY | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 2,909,340 |
12 May 2023 | CNY | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 4,047,900 |
11 May 2023 | CNY | 3.03 | 3.05 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 3,946,920 |
10 May 2023 | CNY | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 3,681,620 |
9 May 2023 | CNY | 3 | 3.04 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 5,026,600 |
8 May 2023 | CNY | 3.01 | 3.06 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 3,858,453 |
5 May 2023 | CNY | 3.01 | 3.04 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 6,238,016 |
4 May 2023 | CNY | 2.92 | 3.05 | 2.9 | 3.02 | 3.02 | +0.1 (+3.42%) | 7,699,680 |
28 Apr 2023 | CNY | 2.8 | 2.94 | 2.79 | 2.92 | 2.92 | +0.12 (+4.29%) | 6,964,200 |
27 Apr 2023 | CNY | 2.75 | 2.83 | 2.75 | 2.8 | 2.8 | +0.06 (+2.19%) | 6,026,500 |
26 Apr 2023 | CNY | 2.69 | 2.76 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 4,471,236 |
25 Apr 2023 | CNY | 2.78 | 2.78 | 2.65 | 2.71 | 2.71 | -0.08 (-2.87%) | 7,044,080 |
24 Apr 2023 | CNY | 2.78 | 2.81 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 5,971,160 |
21 Apr 2023 | CNY | 2.85 | 2.86 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 5,220,960 |
20 Apr 2023 | CNY | 2.89 | 2.91 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 5,524,150 |
19 Apr 2023 | CNY | 2.9 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 5,032,800 |
18 Apr 2023 | CNY | 2.95 | 2.96 | 2.89 | 2.91 | 2.91 | -0.05 (-1.69%) | 5,172,100 |
17 Apr 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 2,806,500 |
14 Apr 2023 | CNY | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 3,803,020 |
13 Apr 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 4,722,550 |
12 Apr 2023 | CNY | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,763,702 |
11 Apr 2023 | CNY | 2.96 | 2.97 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,719,720 |
10 Apr 2023 | CNY | 3.05 | 3.06 | 2.95 | 2.97 | 2.97 | -0.08 (-2.62%) | 6,352,600 |