Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 2.3 | 2.36 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 25,571,144 |
23 May 2023 | CNY | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 13,732,817 |
22 May 2023 | CNY | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 13,747,264 |
19 May 2023 | CNY | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 14,330,873 |
18 May 2023 | CNY | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 10,720,700 |
17 May 2023 | CNY | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 13,861,261 |
16 May 2023 | CNY | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 14,902,994 |
15 May 2023 | CNY | 2.42 | 2.42 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 15,182,716 |
12 May 2023 | CNY | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 13,702,152 |
11 May 2023 | CNY | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 13,700,877 |
10 May 2023 | CNY | 2.39 | 2.44 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 22,181,595 |
9 May 2023 | CNY | 2.4 | 2.44 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 30,779,150 |
8 May 2023 | CNY | 2.36 | 2.41 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 23,006,954 |
5 May 2023 | CNY | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 16,757,168 |
4 May 2023 | CNY | 2.35 | 2.39 | 2.34 | 2.38 | 2.38 | +0.01 (+0.42%) | 28,529,831 |
28 Apr 2023 | CNY | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 14,825,827 |
27 Apr 2023 | CNY | 2.31 | 2.36 | 2.3 | 2.35 | 2.35 | +0.04 (+1.73%) | 17,271,352 |
26 Apr 2023 | CNY | 2.28 | 2.33 | 2.26 | 2.31 | 2.31 | +0.03 (+1.32%) | 18,502,877 |
25 Apr 2023 | CNY | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 31,873,552 |
24 Apr 2023 | CNY | 2.35 | 2.36 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 23,510,586 |
21 Apr 2023 | CNY | 2.37 | 2.4 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 25,982,439 |
20 Apr 2023 | CNY | 2.39 | 2.4 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 15,562,021 |
19 Apr 2023 | CNY | 2.38 | 2.43 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 56,847,105 |
18 Apr 2023 | CNY | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 20,538,632 |
17 Apr 2023 | CNY | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 23,602,272 |
14 Apr 2023 | CNY | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 21,580,355 |
13 Apr 2023 | CNY | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 25,622,343 |
12 Apr 2023 | CNY | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 26,856,560 |
11 Apr 2023 | CNY | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 18,558,981 |
10 Apr 2023 | CNY | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 22,629,870 |