Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 8,762,200 |
23 May 2023 | CNY | 2.29 | 2.34 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 11,751,304 |
22 May 2023 | CNY | 2.28 | 2.35 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 14,368,500 |
19 May 2023 | CNY | 2.24 | 2.32 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 11,477,802 |
18 May 2023 | CNY | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 9,211,598 |
17 May 2023 | CNY | 2.29 | 2.3 | 2.22 | 2.27 | 2.27 | -0.02 (-0.87%) | 15,746,229 |
16 May 2023 | CNY | 2.29 | 2.35 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 16,448,929 |
15 May 2023 | CNY | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | +0.09 (+4.04%) | 23,234,202 |
12 May 2023 | CNY | 2.21 | 2.25 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 14,396,803 |
11 May 2023 | CNY | 2.13 | 2.25 | 2.13 | 2.21 | 2.21 | +0.06 (+2.79%) | 22,562,120 |
10 May 2023 | CNY | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | +0.07 (+3.37%) | 22,176,800 |
9 May 2023 | CNY | 2.1 | 2.11 | 2.05 | 2.08 | 2.08 | -0.03 (-1.42%) | 18,344,190 |
8 May 2023 | CNY | 2.12 | 2.17 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 16,106,501 |
5 May 2023 | CNY | 2.11 | 2.15 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 20,268,192 |
4 May 2023 | CNY | 2.12 | 2.18 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 32,516,161 |
28 Apr 2023 | CNY | 2.11 | 2.15 | 2.03 | 2.12 | 2.12 | +0.07 (+3.41%) | 49,611,197 |
27 Apr 2023 | CNY | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 25,055,867 |
26 Apr 2023 | CNY | 1.9 | 2 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 79,637,250 |
25 Apr 2023 | CNY | 2 | 2 | 2 | 2 | 2 | -0.1 (-4.76%) | 2,865,700 |
24 Apr 2023 | CNY | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 1,442,200 |
21 Apr 2023 | CNY | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
20 Apr 2023 | CNY | 2.28 | 2.28 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 15,613,100 |
19 Apr 2023 | CNY | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 9,636,800 |
18 Apr 2023 | CNY | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 8,693,800 |
17 Apr 2023 | CNY | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 10,188,300 |
14 Apr 2023 | CNY | 2.34 | 2.35 | 2.3 | 2.35 | 2.35 | +0.01 (+0.43%) | 11,118,601 |
13 Apr 2023 | CNY | 2.32 | 2.37 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 11,215,800 |
12 Apr 2023 | CNY | 2.31 | 2.33 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 9,932,600 |
11 Apr 2023 | CNY | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 12,037,302 |
10 Apr 2023 | CNY | 2.28 | 2.4 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 21,179,004 |