Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 3.89 | 3.89 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 4,738,600 |
12 May 2023 | CNY | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 4,486,269 |
11 May 2023 | CNY | 3.8 | 3.88 | 3.79 | 3.86 | 3.86 | +0.07 (+1.85%) | 6,554,774 |
10 May 2023 | CNY | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 7,546,301 |
9 May 2023 | CNY | 3.8 | 3.87 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 7,980,280 |
8 May 2023 | CNY | 3.82 | 3.85 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 9,503,001 |
5 May 2023 | CNY | 3.79 | 3.84 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 7,740,601 |
4 May 2023 | CNY | 3.68 | 3.83 | 3.68 | 3.79 | 3.79 | +0.09 (+2.43%) | 10,160,200 |
28 Apr 2023 | CNY | 3.6 | 3.71 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 3,682,796 |
27 Apr 2023 | CNY | 3.59 | 3.61 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,326,157 |
26 Apr 2023 | CNY | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 4,824,913 |
25 Apr 2023 | CNY | 3.6 | 3.63 | 3.57 | 3.62 | 3.62 | 0.0 (0.0%) | 3,747,562 |
24 Apr 2023 | CNY | 3.64 | 3.65 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 5,154,759 |
21 Apr 2023 | CNY | 3.72 | 3.77 | 3.63 | 3.66 | 3.66 | -0.07 (-1.88%) | 5,131,855 |
20 Apr 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 5,129,015 |
19 Apr 2023 | CNY | 3.83 | 3.83 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 2,648,000 |
18 Apr 2023 | CNY | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,890,100 |
17 Apr 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,195,000 |
14 Apr 2023 | CNY | 3.81 | 3.85 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,993,300 |
13 Apr 2023 | CNY | 3.77 | 3.83 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 3,324,800 |
12 Apr 2023 | CNY | 3.77 | 3.79 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,983,700 |
11 Apr 2023 | CNY | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 3,667,400 |
10 Apr 2023 | CNY | 3.8 | 3.81 | 3.72 | 3.73 | 3.73 | -0.07 (-1.84%) | 4,443,800 |
7 Apr 2023 | CNY | 3.73 | 3.83 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 5,230,000 |
6 Apr 2023 | CNY | 3.74 | 3.77 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,500,569 |
4 Apr 2023 | CNY | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 6,087,169 |
3 Apr 2023 | CNY | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 3,412,185 |
31 Mar 2023 | CNY | 3.76 | 3.8 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 5,033,517 |
30 Mar 2023 | CNY | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 4,833,633 |
29 Mar 2023 | CNY | 3.85 | 3.88 | 3.78 | 3.82 | 3.82 | -0.02 (-0.52%) | 6,657,935 |