Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | +0.03 (+1.20%) | 15,520,951 |
16 May 2023 | CNY | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 11,622,700 |
15 May 2023 | CNY | 2.49 | 2.52 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 12,811,950 |
12 May 2023 | CNY | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 12,273,768 |
11 May 2023 | CNY | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 13,766,530 |
10 May 2023 | CNY | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 17,621,231 |
9 May 2023 | CNY | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 26,388,636 |
8 May 2023 | CNY | 2.49 | 2.53 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 37,108,504 |
5 May 2023 | CNY | 2.49 | 2.51 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 15,377,946 |
4 May 2023 | CNY | 2.46 | 2.51 | 2.44 | 2.5 | 2.5 | +0.04 (+1.63%) | 16,015,216 |
28 Apr 2023 | CNY | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 10,064,519 |
27 Apr 2023 | CNY | 2.38 | 2.44 | 2.37 | 2.44 | 2.44 | +0.07 (+2.95%) | 12,830,216 |
26 Apr 2023 | CNY | 2.35 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 7,660,233 |
25 Apr 2023 | CNY | 2.38 | 2.4 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 14,209,167 |
24 Apr 2023 | CNY | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 16,899,719 |
21 Apr 2023 | CNY | 2.45 | 2.49 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 19,661,845 |
20 Apr 2023 | CNY | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 10,470,625 |
19 Apr 2023 | CNY | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 8,103,860 |
18 Apr 2023 | CNY | 2.46 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 11,348,000 |
17 Apr 2023 | CNY | 2.43 | 2.49 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 20,098,109 |
14 Apr 2023 | CNY | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 12,436,600 |
13 Apr 2023 | CNY | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 10,066,000 |
12 Apr 2023 | CNY | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 8,977,032 |
11 Apr 2023 | CNY | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 12,046,100 |
10 Apr 2023 | CNY | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 10,843,862 |
7 Apr 2023 | CNY | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 10,438,650 |
6 Apr 2023 | CNY | 2.46 | 2.49 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 14,925,281 |
4 Apr 2023 | CNY | 2.48 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 11,412,227 |
3 Apr 2023 | CNY | 2.46 | 2.48 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 10,004,720 |
31 Mar 2023 | CNY | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 9,033,040 |