Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 4.24 | 4.24 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 9,199,803 |
15 May 2023 | CNY | 4.1 | 4.22 | 4.1 | 4.19 | 4.19 | +0.1 (+2.44%) | 13,344,213 |
12 May 2023 | CNY | 4.19 | 4.21 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,976,345 |
11 May 2023 | CNY | 4.21 | 4.21 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 8,344,150 |
10 May 2023 | CNY | 4.03 | 4.2 | 4.03 | 4.16 | 4.16 | +0.1 (+2.46%) | 11,472,642 |
9 May 2023 | CNY | 4.18 | 4.19 | 4.05 | 4.06 | 4.06 | -0.11 (-2.64%) | 14,260,595 |
8 May 2023 | CNY | 4.2 | 4.27 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 13,450,786 |
5 May 2023 | CNY | 4.22 | 4.24 | 4.11 | 4.18 | 4.18 | -0.06 (-1.42%) | 15,686,537 |
4 May 2023 | CNY | 4.31 | 4.44 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 18,330,548 |
28 Apr 2023 | CNY | 4.17 | 4.38 | 4.17 | 4.36 | 4.36 | +0.19 (+4.56%) | 17,171,992 |
27 Apr 2023 | CNY | 4.15 | 4.2 | 4.05 | 4.17 | 4.17 | +0.09 (+2.21%) | 12,894,497 |
26 Apr 2023 | CNY | 4.02 | 4.12 | 4.01 | 4.08 | 4.08 | +0.09 (+2.26%) | 16,900,016 |
25 Apr 2023 | CNY | 4.17 | 4.19 | 3.94 | 3.99 | 3.99 | -0.18 (-4.32%) | 22,144,000 |
24 Apr 2023 | CNY | 4.11 | 4.23 | 4.07 | 4.17 | 4.17 | +0.01 (+0.24%) | 15,485,788 |
21 Apr 2023 | CNY | 4.29 | 4.35 | 4.15 | 4.16 | 4.16 | -0.12 (-2.80%) | 15,391,730 |
20 Apr 2023 | CNY | 4.32 | 4.33 | 4.22 | 4.28 | 4.28 | -0.06 (-1.38%) | 14,090,188 |
19 Apr 2023 | CNY | 4.36 | 4.4 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 13,822,700 |
18 Apr 2023 | CNY | 4.57 | 4.58 | 4.35 | 4.36 | 4.36 | -0.21 (-4.60%) | 26,637,186 |
17 Apr 2023 | CNY | 4.4 | 4.6 | 4.4 | 4.57 | 4.57 | +0.19 (+4.34%) | 30,801,620 |
14 Apr 2023 | CNY | 4.26 | 4.42 | 4.25 | 4.38 | 4.38 | +0.12 (+2.82%) | 28,633,355 |
13 Apr 2023 | CNY | 4.27 | 4.33 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 24,550,777 |
12 Apr 2023 | CNY | 4.25 | 4.33 | 4.15 | 4.31 | 4.31 | +0.06 (+1.41%) | 41,181,878 |
11 Apr 2023 | CNY | 4.26 | 4.42 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 46,087,861 |
10 Apr 2023 | CNY | 4.23 | 4.57 | 4.23 | 4.39 | 4.39 | -0.01 (-0.23%) | 71,437,473 |
7 Apr 2023 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.49 (-10.02%) | 6,353,700 |
6 Apr 2023 | CNY | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.54 (-9.94%) | 3,893,100 |
4 Apr 2023 | CNY | 5.61 | 5.61 | 5.4 | 5.43 | 5.43 | -0.17 (-3.04%) | 14,865,050 |
3 Apr 2023 | CNY | 5.73 | 5.73 | 5.58 | 5.6 | 5.6 | -0.1 (-1.75%) | 9,634,100 |
31 Mar 2023 | CNY | 5.63 | 5.74 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,157,900 |
30 Mar 2023 | CNY | 5.72 | 5.73 | 5.61 | 5.67 | 5.67 | -0.01 (-0.18%) | 5,805,900 |