Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 2.94 | 3.07 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 22,679,171 |
22 May 2023 | CNY | 2.96 | 2.98 | 2.91 | 2.95 | 2.95 | +0.07 (+2.43%) | 11,494,874 |
19 May 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 8,792,000 |
18 May 2023 | CNY | 2.9 | 2.92 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 8,457,204 |
17 May 2023 | CNY | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 5,832,100 |
16 May 2023 | CNY | 2.95 | 2.96 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 10,718,800 |
15 May 2023 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 6,557,050 |
12 May 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 5,256,000 |
11 May 2023 | CNY | 2.92 | 2.96 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,829,779 |
10 May 2023 | CNY | 2.85 | 2.94 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 10,561,450 |
9 May 2023 | CNY | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -0.11 (-3.70%) | 18,212,094 |
8 May 2023 | CNY | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,839,594 |
5 May 2023 | CNY | 2.97 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 9,547,650 |
4 May 2023 | CNY | 2.92 | 3 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 13,669,368 |
28 Apr 2023 | CNY | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | +0.08 (+2.80%) | 17,105,985 |
27 Apr 2023 | CNY | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 16,542,811 |
26 Apr 2023 | CNY | 2.96 | 2.96 | 2.81 | 2.89 | 2.89 | -0.12 (-3.99%) | 36,380,500 |
25 Apr 2023 | CNY | 3.06 | 3.14 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 25,720,206 |
24 Apr 2023 | CNY | 3.15 | 3.17 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 21,901,450 |
21 Apr 2023 | CNY | 3.09 | 3.17 | 3.05 | 3.14 | 3.14 | +0.03 (+0.96%) | 32,817,626 |
20 Apr 2023 | CNY | 3.15 | 3.22 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 44,866,500 |
19 Apr 2023 | CNY | 3.1 | 3.15 | 3.06 | 3.14 | 3.14 | +0.05 (+1.62%) | 23,691,825 |
18 Apr 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 18,017,296 |
17 Apr 2023 | CNY | 3.02 | 3.12 | 3.02 | 3.1 | 3.1 | +0.08 (+2.65%) | 30,353,153 |
14 Apr 2023 | CNY | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 9,489,350 |
13 Apr 2023 | CNY | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 14,503,300 |
12 Apr 2023 | CNY | 2.97 | 3.07 | 2.97 | 3.04 | 3.04 | +0.06 (+2.01%) | 23,043,650 |
11 Apr 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 8,568,150 |
10 Apr 2023 | CNY | 2.99 | 3 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 11,242,164 |
7 Apr 2023 | CNY | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 8,807,692 |