Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 7,916,000 |
6 Apr 2023 | CNY | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 10,200,300 |
4 Apr 2023 | CNY | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -0.05 (-2.15%) | 14,168,092 |
3 Apr 2023 | CNY | 2.31 | 2.33 | 2.27 | 2.33 | 2.33 | -0.01 (-0.43%) | 17,595,600 |
31 Mar 2023 | CNY | 2.42 | 2.44 | 2.26 | 2.34 | 2.34 | -0.13 (-5.26%) | 35,846,604 |
30 Mar 2023 | CNY | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 6,029,300 |
29 Mar 2023 | CNY | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 5,662,100 |
28 Mar 2023 | CNY | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,086,600 |
27 Mar 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 10,122,900 |
24 Mar 2023 | CNY | 2.52 | 2.53 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 8,248,522 |
23 Mar 2023 | CNY | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 7,144,100 |
22 Mar 2023 | CNY | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 11,482,560 |
21 Mar 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | -0.03 (-1.16%) | 19,325,820 |
20 Mar 2023 | CNY | 2.53 | 2.7 | 2.5 | 2.59 | 2.59 | +0.07 (+2.78%) | 30,104,910 |
17 Mar 2023 | CNY | 2.53 | 2.56 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 10,172,300 |
16 Mar 2023 | CNY | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -0.07 (-2.70%) | 14,916,925 |
15 Mar 2023 | CNY | 2.52 | 2.59 | 2.5 | 2.59 | 2.59 | +0.11 (+4.44%) | 23,390,223 |
14 Mar 2023 | CNY | 2.51 | 2.52 | 2.45 | 2.48 | 2.48 | -0.03 (-1.20%) | 10,646,300 |
13 Mar 2023 | CNY | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 10,688,100 |
10 Mar 2023 | CNY | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 7,465,200 |
9 Mar 2023 | CNY | 2.56 | 2.56 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 8,781,100 |
8 Mar 2023 | CNY | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 11,677,600 |
7 Mar 2023 | CNY | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 14,918,600 |
6 Mar 2023 | CNY | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 9,434,810 |
3 Mar 2023 | CNY | 2.55 | 2.59 | 2.54 | 2.59 | 2.59 | +0.04 (+1.57%) | 16,072,100 |
2 Mar 2023 | CNY | 2.53 | 2.59 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 18,620,300 |
1 Mar 2023 | CNY | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 13,258,900 |
28 Feb 2023 | CNY | 2.54 | 2.54 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 16,525,002 |
27 Feb 2023 | CNY | 2.6 | 2.6 | 2.52 | 2.53 | 2.53 | -0.08 (-3.07%) | 22,321,100 |
24 Feb 2023 | CNY | 2.6 | 2.61 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 8,792,400 |