Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 2.54 | 2.57 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 74,944,317 |
24 May 2023 | CNY | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 54,982,527 |
23 May 2023 | CNY | 2.56 | 2.59 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 49,991,132 |
22 May 2023 | CNY | 2.57 | 2.57 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 48,593,776 |
19 May 2023 | CNY | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 89,074,973 |
18 May 2023 | CNY | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 71,306,980 |
17 May 2023 | CNY | 2.59 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 60,337,500 |
16 May 2023 | CNY | 2.64 | 2.66 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 84,342,363 |
15 May 2023 | CNY | 2.63 | 2.64 | 2.57 | 2.63 | 2.63 | -0.02 (-0.75%) | 135,607,183 |
12 May 2023 | CNY | 2.71 | 2.73 | 2.64 | 2.65 | 2.65 | -0.08 (-2.93%) | 102,149,074 |
11 May 2023 | CNY | 2.71 | 2.73 | 2.66 | 2.73 | 2.73 | +0.02 (+0.74%) | 106,762,806 |
10 May 2023 | CNY | 2.76 | 2.76 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 128,501,120 |
9 May 2023 | CNY | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 218,347,904 |
8 May 2023 | CNY | 2.74 | 2.83 | 2.73 | 2.79 | 2.79 | +0.07 (+2.57%) | 224,893,157 |
5 May 2023 | CNY | 2.77 | 2.78 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 125,539,910 |
4 May 2023 | CNY | 2.72 | 2.8 | 2.67 | 2.75 | 2.75 | -0.03 (-1.08%) | 217,563,968 |
28 Apr 2023 | CNY | 2.75 | 2.78 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 190,079,861 |
27 Apr 2023 | CNY | 2.71 | 2.78 | 2.67 | 2.76 | 2.76 | +0.02 (+0.73%) | 174,017,109 |
26 Apr 2023 | CNY | 2.72 | 2.75 | 2.66 | 2.74 | 2.74 | -0.01 (-0.36%) | 157,039,137 |
25 Apr 2023 | CNY | 2.66 | 2.77 | 2.65 | 2.75 | 2.75 | +0.1 (+3.77%) | 268,549,914 |
24 Apr 2023 | CNY | 2.69 | 2.7 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 155,017,936 |
21 Apr 2023 | CNY | 2.69 | 2.75 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 187,227,300 |
20 Apr 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.7 | 2.7 | -0.03 (-1.10%) | 207,444,384 |
19 Apr 2023 | CNY | 2.72 | 2.79 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 264,293,546 |
18 Apr 2023 | CNY | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -0.14 (-4.88%) | 456,260,611 |
17 Apr 2023 | CNY | 2.61 | 2.87 | 2.6 | 2.87 | 2.87 | +0.26 (+9.96%) | 551,298,131 |
14 Apr 2023 | CNY | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 123,841,200 |
13 Apr 2023 | CNY | 2.58 | 2.64 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 195,958,317 |
12 Apr 2023 | CNY | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 90,543,238 |
11 Apr 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 75,316,461 |