Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | -0.01 (-0.48%) | 8,939,293 |
19 May 2023 | CNY | 2.25 | 2.27 | 1.97 | 2.07 | 2.07 | -0.2 (-8.81%) | 23,679,235 |
18 May 2023 | CNY | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 6,075,000 |
17 May 2023 | CNY | 2.3 | 2.33 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 4,420,450 |
16 May 2023 | CNY | 2.31 | 2.36 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 6,456,800 |
15 May 2023 | CNY | 2.36 | 2.38 | 2.31 | 2.37 | 2.37 | +0.02 (+0.85%) | 5,140,100 |
12 May 2023 | CNY | 2.39 | 2.41 | 2.34 | 2.35 | 2.35 | -0.05 (-2.08%) | 7,494,700 |
11 May 2023 | CNY | 2.43 | 2.44 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 5,902,200 |
10 May 2023 | CNY | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | -0.05 (-2.03%) | 7,145,300 |
9 May 2023 | CNY | 2.6 | 2.61 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 11,669,000 |
8 May 2023 | CNY | 2.53 | 2.54 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 7,094,150 |
5 May 2023 | CNY | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | -0.04 (-1.56%) | 7,213,050 |
4 May 2023 | CNY | 2.47 | 2.6 | 2.47 | 2.56 | 2.56 | +0.07 (+2.81%) | 15,004,400 |
28 Apr 2023 | CNY | 2.46 | 2.49 | 2.38 | 2.49 | 2.49 | -0.04 (-1.58%) | 16,166,700 |
27 Apr 2023 | CNY | 2.62 | 2.66 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 18,723,651 |
26 Apr 2023 | CNY | 2.45 | 2.52 | 2.42 | 2.5 | 2.5 | +0.02 (+0.81%) | 10,962,202 |
25 Apr 2023 | CNY | 2.4 | 2.51 | 2.4 | 2.48 | 2.48 | +0.06 (+2.48%) | 18,376,102 |
24 Apr 2023 | CNY | 2.37 | 2.43 | 2.33 | 2.42 | 2.42 | +0.05 (+2.11%) | 11,297,400 |
21 Apr 2023 | CNY | 2.43 | 2.47 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 12,464,401 |
20 Apr 2023 | CNY | 2.46 | 2.48 | 2.36 | 2.42 | 2.42 | -0.09 (-3.59%) | 18,570,002 |
19 Apr 2023 | CNY | 2.6 | 2.75 | 2.4 | 2.51 | 2.51 | +0.11 (+4.58%) | 33,544,768 |
18 Apr 2023 | CNY | 2.4 | 2.43 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 7,756,652 |
17 Apr 2023 | CNY | 2.41 | 2.43 | 2.35 | 2.39 | 2.39 | -0.05 (-2.05%) | 9,410,903 |
14 Apr 2023 | CNY | 2.39 | 2.53 | 2.35 | 2.44 | 2.44 | +0.07 (+2.95%) | 16,638,002 |
13 Apr 2023 | CNY | 2.33 | 2.4 | 2.32 | 2.37 | 2.37 | +0.04 (+1.72%) | 12,400,869 |
12 Apr 2023 | CNY | 2.4 | 2.43 | 2.3 | 2.33 | 2.33 | -0.11 (-4.51%) | 18,273,356 |
11 Apr 2023 | CNY | 2.41 | 2.49 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 10,372,122 |
10 Apr 2023 | CNY | 2.5 | 2.5 | 2.35 | 2.4 | 2.4 | -0.12 (-4.76%) | 15,156,100 |
7 Apr 2023 | CNY | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 8,025,552 |
6 Apr 2023 | CNY | 2.6 | 2.61 | 2.5 | 2.51 | 2.51 | -0.12 (-4.56%) | 15,408,416 |