Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.225 | 3.239 | 3.204 | 3.208 | 3.208 | -0.025 (-0.77%) | 37,523,000 |
23 May 2023 | CNY | 3.268 | 3.27 | 3.232 | 3.233 | 3.233 | -0.035 (-1.07%) | 56,923,100 |
22 May 2023 | CNY | 3.27 | 3.28 | 3.25 | 3.268 | 3.268 | -0.002 (-0.06%) | 23,748,400 |
19 May 2023 | CNY | 3.269 | 3.287 | 3.247 | 3.27 | 3.27 | +0.003 (+0.09%) | 33,913,900 |
18 May 2023 | CNY | 3.261 | 3.281 | 3.252 | 3.267 | 3.267 | +0.006 (+0.18%) | 23,888,044 |
17 May 2023 | CNY | 3.26 | 3.275 | 3.248 | 3.261 | 3.261 | +0.001 (+0.03%) | 25,807,077 |
16 May 2023 | CNY | 3.279 | 3.282 | 3.252 | 3.26 | 3.26 | -0.022 (-0.67%) | 19,619,800 |
15 May 2023 | CNY | 3.248 | 3.286 | 3.224 | 3.282 | 3.282 | +0.039 (+1.20%) | 40,363,458 |
12 May 2023 | CNY | 3.276 | 3.294 | 3.242 | 3.243 | 3.243 | -0.034 (-1.04%) | 34,976,677 |
11 May 2023 | CNY | 3.3 | 3.3 | 3.275 | 3.277 | 3.277 | -0.009 (-0.27%) | 12,822,800 |
10 May 2023 | CNY | 3.291 | 3.307 | 3.274 | 3.286 | 3.286 | -0.005 (-0.15%) | 17,614,194 |
9 May 2023 | CNY | 3.325 | 3.339 | 3.291 | 3.291 | 3.291 | -0.033 (-0.99%) | 27,529,489 |
8 May 2023 | CNY | 3.303 | 3.336 | 3.302 | 3.324 | 3.324 | +0.02 (+0.61%) | 19,258,100 |
5 May 2023 | CNY | 3.328 | 3.332 | 3.288 | 3.304 | 3.304 | -0.028 (-0.84%) | 23,718,345 |
4 May 2023 | CNY | 3.311 | 3.334 | 3.309 | 3.332 | 3.332 | 0.0 (0.0%) | 17,639,500 |
28 Apr 2023 | CNY | 3.286 | 3.335 | 3.279 | 3.332 | 3.332 | +0.047 (+1.43%) | 70,541,344 |
27 Apr 2023 | CNY | 3.271 | 3.301 | 3.264 | 3.285 | 3.285 | +0.013 (+0.40%) | 36,345,300 |
26 Apr 2023 | CNY | 3.249 | 3.285 | 3.248 | 3.272 | 3.272 | +0.015 (+0.46%) | 38,481,700 |
25 Apr 2023 | CNY | 3.315 | 3.315 | 3.223 | 3.257 | 3.257 | -0.055 (-1.66%) | 47,930,000 |
24 Apr 2023 | CNY | 3.336 | 3.338 | 3.297 | 3.312 | 3.312 | -0.023 (-0.69%) | 24,881,100 |
21 Apr 2023 | CNY | 3.41 | 3.41 | 3.331 | 3.335 | 3.335 | -0.075 (-2.20%) | 32,590,300 |
20 Apr 2023 | CNY | 3.412 | 3.412 | 3.397 | 3.41 | 3.41 | -0.006 (-0.18%) | 37,784,200 |
19 Apr 2023 | CNY | 3.429 | 3.435 | 3.408 | 3.416 | 3.416 | -0.015 (-0.44%) | 10,340,188 |
18 Apr 2023 | CNY | 3.434 | 3.437 | 3.414 | 3.431 | 3.431 | -0.006 (-0.17%) | 16,383,100 |
17 Apr 2023 | CNY | 3.412 | 3.438 | 3.412 | 3.437 | 3.437 | +0.015 (+0.44%) | 16,120,756 |
14 Apr 2023 | CNY | 3.411 | 3.432 | 3.407 | 3.422 | 3.422 | +0.011 (+0.32%) | 19,028,480 |
13 Apr 2023 | CNY | 3.429 | 3.43 | 3.409 | 3.411 | 3.411 | -0.017 (-0.50%) | 17,630,080 |
12 Apr 2023 | CNY | 3.414 | 3.43 | 3.413 | 3.428 | 3.428 | +0.012 (+0.35%) | 71,401,370 |
11 Apr 2023 | CNY | 3.415 | 3.43 | 3.404 | 3.416 | 3.416 | 0.0 (0.0%) | 78,449,800 |
10 Apr 2023 | CNY | 3.439 | 3.443 | 3.411 | 3.416 | 3.416 | -0.023 (-0.67%) | 27,145,899 |