Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 3.08 | 3.09 | 2.99 | 3.01 | 3.01 | -0.08 (-2.59%) | 22,383,872 |
15 May 2023 | CNY | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 15,974,628 |
12 May 2023 | CNY | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 12,648,210 |
11 May 2023 | CNY | 3.08 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 11,742,031 |
10 May 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 16,710,900 |
9 May 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 17,150,937 |
8 May 2023 | CNY | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 16,520,248 |
5 May 2023 | CNY | 3.15 | 3.17 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 24,531,985 |
4 May 2023 | CNY | 3.18 | 3.19 | 3.11 | 3.16 | 3.16 | -0.1 (-3.07%) | 35,812,913 |
28 Apr 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 16,399,558 |
27 Apr 2023 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 16,159,944 |
26 Apr 2023 | CNY | 3.2 | 3.24 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 15,203,433 |
25 Apr 2023 | CNY | 3.22 | 3.26 | 3.15 | 3.22 | 3.22 | 0.0 (0.0%) | 23,175,068 |
24 Apr 2023 | CNY | 3.25 | 3.3 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 25,039,079 |
21 Apr 2023 | CNY | 3.29 | 3.36 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 30,499,224 |
20 Apr 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 18,896,951 |
19 Apr 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 18,462,596 |
18 Apr 2023 | CNY | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 26,345,893 |
17 Apr 2023 | CNY | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | +0.08 (+2.45%) | 24,593,018 |
14 Apr 2023 | CNY | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 14,611,532 |
13 Apr 2023 | CNY | 3.3 | 3.34 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 16,815,264 |
12 Apr 2023 | CNY | 3.32 | 3.34 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 13,253,247 |
11 Apr 2023 | CNY | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 17,168,716 |
10 Apr 2023 | CNY | 3.27 | 3.28 | 3.23 | 3.28 | 3.28 | +0.01 (+0.31%) | 15,395,071 |
7 Apr 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 13,194,276 |
6 Apr 2023 | CNY | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 18,838,273 |
4 Apr 2023 | CNY | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 16,903,898 |
3 Apr 2023 | CNY | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 13,194,575 |
31 Mar 2023 | CNY | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 10,122,425 |
30 Mar 2023 | CNY | 3.23 | 3.26 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 15,171,826 |