Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -0.1 (-2.75%) | 10,843,331 |
23 May 2023 | CNY | 3.7 | 3.71 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 10,353,757 |
22 May 2023 | CNY | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 11,442,001 |
19 May 2023 | CNY | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -0.07 (-1.81%) | 12,836,240 |
18 May 2023 | CNY | 3.84 | 3.9 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 9,892,920 |
17 May 2023 | CNY | 3.81 | 3.87 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 10,936,772 |
16 May 2023 | CNY | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -0.16 (-4.02%) | 15,496,167 |
15 May 2023 | CNY | 3.98 | 4 | 3.82 | 3.98 | 3.98 | 0.0 (0.0%) | 16,099,601 |
12 May 2023 | CNY | 3.94 | 4.1 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 19,953,100 |
11 May 2023 | CNY | 3.87 | 4 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 14,851,601 |
10 May 2023 | CNY | 3.9 | 3.99 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 15,322,400 |
9 May 2023 | CNY | 3.94 | 4.05 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 27,158,500 |
8 May 2023 | CNY | 3.98 | 3.98 | 3.83 | 3.95 | 3.95 | 0.0 (0.0%) | 26,841,147 |
5 May 2023 | CNY | 3.85 | 3.98 | 3.79 | 3.95 | 3.95 | +0.1 (+2.60%) | 38,181,529 |
4 May 2023 | CNY | 3.9 | 3.9 | 3.78 | 3.85 | 3.85 | -0.05 (-1.28%) | 21,056,140 |
28 Apr 2023 | CNY | 4.08 | 4.15 | 3.88 | 3.9 | 3.9 | -0.18 (-4.41%) | 25,478,600 |
27 Apr 2023 | CNY | 4.11 | 4.12 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 10,215,120 |
26 Apr 2023 | CNY | 4.1 | 4.22 | 4.07 | 4.15 | 4.15 | -0.03 (-0.72%) | 12,557,850 |
25 Apr 2023 | CNY | 4.2 | 4.27 | 4.1 | 4.18 | 4.18 | -0.05 (-1.18%) | 12,847,800 |
24 Apr 2023 | CNY | 4.22 | 4.32 | 4.1 | 4.23 | 4.23 | 0.0 (0.0%) | 15,216,243 |
21 Apr 2023 | CNY | 4.35 | 4.4 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 15,694,638 |
20 Apr 2023 | CNY | 4.3 | 4.36 | 4.24 | 4.29 | 4.29 | -0.04 (-0.92%) | 17,747,508 |
19 Apr 2023 | CNY | 4.41 | 4.44 | 4.3 | 4.33 | 4.33 | -0.12 (-2.70%) | 19,809,704 |
18 Apr 2023 | CNY | 4.38 | 4.52 | 4.37 | 4.45 | 4.45 | +0.09 (+2.06%) | 27,428,708 |
17 Apr 2023 | CNY | 4.55 | 4.56 | 4.33 | 4.36 | 4.36 | -0.18 (-3.96%) | 29,688,418 |
14 Apr 2023 | CNY | 4.42 | 4.58 | 4.4 | 4.54 | 4.54 | +0.14 (+3.18%) | 35,871,244 |
13 Apr 2023 | CNY | 4.25 | 4.53 | 4.25 | 4.4 | 4.4 | +0.08 (+1.85%) | 47,620,323 |
12 Apr 2023 | CNY | 4.22 | 4.37 | 4.13 | 4.32 | 4.32 | +0.16 (+3.85%) | 53,865,819 |
11 Apr 2023 | CNY | 3.83 | 4.16 | 3.78 | 4.16 | 4.16 | +0.38 (+10.05%) | 24,898,860 |
10 Apr 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 9,985,660 |