Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 3,454,200 |
23 May 2023 | CNY | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,453,000 |
22 May 2023 | CNY | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,982,860 |
19 May 2023 | CNY | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 2,847,700 |
18 May 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 3,747,100 |
17 May 2023 | CNY | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 3,219,300 |
16 May 2023 | CNY | 3.97 | 3.97 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 3,368,940 |
15 May 2023 | CNY | 4 | 4.01 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,230,040 |
12 May 2023 | CNY | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 3,738,400 |
11 May 2023 | CNY | 3.96 | 4.02 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 5,460,016 |
10 May 2023 | CNY | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,420,000 |
9 May 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,497,761 |
8 May 2023 | CNY | 3.98 | 3.99 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 4,939,960 |
5 May 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,980,400 |
4 May 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 8,194,122 |
28 Apr 2023 | CNY | 3.8 | 3.9 | 3.77 | 3.9 | 3.9 | +0.12 (+3.17%) | 6,137,902 |
27 Apr 2023 | CNY | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 4,741,362 |
26 Apr 2023 | CNY | 3.7 | 3.79 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,509,702 |
25 Apr 2023 | CNY | 3.77 | 3.77 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 3,764,900 |
24 Apr 2023 | CNY | 3.74 | 3.8 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 2,898,100 |
21 Apr 2023 | CNY | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 4,876,910 |
20 Apr 2023 | CNY | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 3,970,860 |
19 Apr 2023 | CNY | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 3,515,300 |
18 Apr 2023 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,537,200 |
17 Apr 2023 | CNY | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,128,380 |
14 Apr 2023 | CNY | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,430,660 |
13 Apr 2023 | CNY | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 7,170,300 |
12 Apr 2023 | CNY | 3.84 | 3.88 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,867,433 |
11 Apr 2023 | CNY | 3.81 | 3.84 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,600,400 |
10 Apr 2023 | CNY | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 6,082,328 |