Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 4.32 | 4.38 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 16,108,700 |
22 May 2023 | CNY | 4.3 | 4.32 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 6,456,300 |
19 May 2023 | CNY | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -0.09 (-2.05%) | 6,545,603 |
18 May 2023 | CNY | 4.4 | 4.45 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 6,092,507 |
17 May 2023 | CNY | 4.36 | 4.48 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,099,376 |
16 May 2023 | CNY | 4.52 | 4.52 | 4.36 | 4.38 | 4.38 | -0.15 (-3.31%) | 10,509,042 |
15 May 2023 | CNY | 4.49 | 4.55 | 4.39 | 4.53 | 4.53 | +0.01 (+0.22%) | 13,069,901 |
12 May 2023 | CNY | 4.55 | 4.64 | 4.48 | 4.52 | 4.52 | -0.05 (-1.09%) | 12,682,809 |
11 May 2023 | CNY | 4.57 | 4.66 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 19,048,550 |
10 May 2023 | CNY | 4.7 | 4.82 | 4.58 | 4.62 | 4.62 | -0.14 (-2.94%) | 43,455,668 |
9 May 2023 | CNY | 4.54 | 4.98 | 4.54 | 4.76 | 4.76 | +0.23 (+5.08%) | 59,158,932 |
8 May 2023 | CNY | 4.52 | 4.64 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 13,025,192 |
5 May 2023 | CNY | 4.55 | 4.68 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 15,286,401 |
4 May 2023 | CNY | 4.38 | 4.5 | 4.33 | 4.49 | 4.49 | +0.13 (+2.98%) | 14,875,195 |
28 Apr 2023 | CNY | 4.21 | 4.37 | 4.19 | 4.36 | 4.36 | +0.18 (+4.31%) | 19,672,482 |
27 Apr 2023 | CNY | 4.3 | 4.3 | 4.05 | 4.18 | 4.18 | -0.27 (-6.07%) | 26,092,219 |
26 Apr 2023 | CNY | 4.38 | 4.47 | 4.33 | 4.45 | 4.45 | +0.06 (+1.37%) | 8,416,350 |
25 Apr 2023 | CNY | 4.41 | 4.48 | 4.32 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,129,100 |
24 Apr 2023 | CNY | 4.39 | 4.48 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 7,661,702 |
21 Apr 2023 | CNY | 4.46 | 4.5 | 4.37 | 4.37 | 4.37 | -0.07 (-1.58%) | 6,716,550 |
20 Apr 2023 | CNY | 4.47 | 4.48 | 4.36 | 4.44 | 4.44 | -0.02 (-0.45%) | 7,050,750 |
19 Apr 2023 | CNY | 4.41 | 4.5 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 9,526,600 |
18 Apr 2023 | CNY | 4.35 | 4.48 | 4.32 | 4.43 | 4.43 | +0.08 (+1.84%) | 11,221,983 |
17 Apr 2023 | CNY | 4.28 | 4.37 | 4.27 | 4.35 | 4.35 | +0.08 (+1.87%) | 7,821,200 |
14 Apr 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,988,400 |
13 Apr 2023 | CNY | 4.25 | 4.32 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,965,000 |
12 Apr 2023 | CNY | 4.17 | 4.28 | 4.16 | 4.26 | 4.26 | +0.1 (+2.40%) | 7,964,550 |
11 Apr 2023 | CNY | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,919,390 |
10 Apr 2023 | CNY | 4.33 | 4.33 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,776,705 |
7 Apr 2023 | CNY | 4.34 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 9,470,600 |