Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 3.63 | 3.65 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,159,670 |
12 May 2023 | CNY | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,969,044 |
11 May 2023 | CNY | 3.62 | 3.67 | 3.59 | 3.66 | 3.66 | +0.02 (+0.55%) | 7,506,088 |
10 May 2023 | CNY | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 10,530,646 |
9 May 2023 | CNY | 3.59 | 3.6 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 6,664,027 |
8 May 2023 | CNY | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 5,101,856 |
5 May 2023 | CNY | 3.6 | 3.6 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 4,616,801 |
4 May 2023 | CNY | 3.54 | 3.61 | 3.52 | 3.6 | 3.6 | +0.04 (+1.12%) | 6,142,943 |
28 Apr 2023 | CNY | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | +0.1 (+2.89%) | 5,828,606 |
27 Apr 2023 | CNY | 3.45 | 3.51 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 5,210,832 |
26 Apr 2023 | CNY | 3.38 | 3.49 | 3.33 | 3.47 | 3.47 | +0.09 (+2.66%) | 6,862,049 |
25 Apr 2023 | CNY | 3.43 | 3.44 | 3.33 | 3.38 | 3.38 | -0.06 (-1.74%) | 6,594,799 |
24 Apr 2023 | CNY | 3.39 | 3.51 | 3.32 | 3.44 | 3.44 | +0.06 (+1.78%) | 10,674,729 |
21 Apr 2023 | CNY | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 6,026,782 |
20 Apr 2023 | CNY | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 4,995,502 |
19 Apr 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 5,218,500 |
18 Apr 2023 | CNY | 3.57 | 3.58 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 6,335,200 |
17 Apr 2023 | CNY | 3.53 | 3.59 | 3.5 | 3.58 | 3.58 | +0.05 (+1.42%) | 6,527,839 |
14 Apr 2023 | CNY | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 5,073,857 |
13 Apr 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 5,872,437 |
12 Apr 2023 | CNY | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | +0.06 (+1.71%) | 5,828,279 |
11 Apr 2023 | CNY | 3.54 | 3.54 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 7,064,700 |
10 Apr 2023 | CNY | 3.61 | 3.61 | 3.51 | 3.53 | 3.53 | -0.07 (-1.94%) | 6,222,017 |
7 Apr 2023 | CNY | 3.59 | 3.62 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,632,700 |
6 Apr 2023 | CNY | 3.63 | 3.63 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 7,066,207 |
4 Apr 2023 | CNY | 3.75 | 3.76 | 3.62 | 3.64 | 3.64 | -0.1 (-2.67%) | 11,730,643 |
3 Apr 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 6,619,907 |
31 Mar 2023 | CNY | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | +0.08 (+2.19%) | 7,161,582 |
30 Mar 2023 | CNY | 3.7 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,359,000 |
29 Mar 2023 | CNY | 3.74 | 3.76 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,921,036 |