Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 2,780,902 |
15 May 2023 | CNY | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 3,808,200 |
12 May 2023 | CNY | 3.4 | 3.45 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 3,563,500 |
11 May 2023 | CNY | 3.35 | 3.45 | 3.32 | 3.42 | 3.42 | +0.07 (+2.09%) | 5,389,600 |
10 May 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 3,519,202 |
9 May 2023 | CNY | 3.37 | 3.44 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 7,164,202 |
8 May 2023 | CNY | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 5,001,702 |
5 May 2023 | CNY | 3.33 | 3.36 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,599,302 |
4 May 2023 | CNY | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | +0.06 (+1.84%) | 4,950,034 |
28 Apr 2023 | CNY | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +0.1 (+3.16%) | 5,360,500 |
27 Apr 2023 | CNY | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,816,768 |
26 Apr 2023 | CNY | 3.06 | 3.13 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 4,373,536 |
25 Apr 2023 | CNY | 3.16 | 3.17 | 3.05 | 3.09 | 3.09 | -0.07 (-2.22%) | 4,242,336 |
24 Apr 2023 | CNY | 3.19 | 3.2 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 3,874,400 |
21 Apr 2023 | CNY | 3.27 | 3.29 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 4,272,507 |
20 Apr 2023 | CNY | 3.32 | 3.32 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 5,136,000 |
19 Apr 2023 | CNY | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | +0.07 (+2.15%) | 8,332,714 |
18 Apr 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 4,389,200 |
17 Apr 2023 | CNY | 3.23 | 3.27 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,756,002 |
14 Apr 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 3,787,716 |
13 Apr 2023 | CNY | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 4,996,400 |
12 Apr 2023 | CNY | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 5,866,200 |
11 Apr 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 5,071,200 |
10 Apr 2023 | CNY | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 6,786,100 |
7 Apr 2023 | CNY | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,798,200 |
6 Apr 2023 | CNY | 3.31 | 3.32 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 6,372,036 |
4 Apr 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 5,926,213 |
3 Apr 2023 | CNY | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 4,841,600 |
31 Mar 2023 | CNY | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 3,411,000 |
30 Mar 2023 | CNY | 3.37 | 3.37 | 3.29 | 3.32 | 3.32 | -0.03 (-0.90%) | 6,114,636 |