Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 3,406,866 |
18 May 2023 | CNY | 3.14 | 3.15 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 2,586,530 |
17 May 2023 | CNY | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.03 (+0.96%) | 3,113,400 |
16 May 2023 | CNY | 3.18 | 3.18 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 4,211,025 |
15 May 2023 | CNY | 3.16 | 3.18 | 3.08 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,298,325 |
12 May 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 3,365,466 |
11 May 2023 | CNY | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 4,001,500 |
10 May 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 4,768,724 |
9 May 2023 | CNY | 3.22 | 3.24 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,537,030 |
8 May 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,762,997 |
5 May 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 6,434,781 |
4 May 2023 | CNY | 3.23 | 3.33 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 12,628,523 |
28 Apr 2023 | CNY | 3.07 | 3.23 | 3.07 | 3.23 | 3.23 | +0.17 (+5.56%) | 11,591,830 |
27 Apr 2023 | CNY | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 4,120,400 |
26 Apr 2023 | CNY | 3.03 | 3.06 | 2.98 | 3.05 | 3.05 | +0.02 (+0.66%) | 3,899,203 |
25 Apr 2023 | CNY | 3.07 | 3.09 | 2.98 | 3.03 | 3.03 | -0.04 (-1.30%) | 6,688,200 |
24 Apr 2023 | CNY | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 5,718,524 |
21 Apr 2023 | CNY | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,829,470 |
20 Apr 2023 | CNY | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 5,220,800 |
19 Apr 2023 | CNY | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 4,066,610 |
18 Apr 2023 | CNY | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,080,700 |
17 Apr 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 5,146,200 |
14 Apr 2023 | CNY | 3.2 | 3.23 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,695,690 |
13 Apr 2023 | CNY | 3.18 | 3.23 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,051,200 |
12 Apr 2023 | CNY | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 6,416,800 |
11 Apr 2023 | CNY | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 8,117,700 |
10 Apr 2023 | CNY | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -0.1 (-3.09%) | 14,321,800 |
7 Apr 2023 | CNY | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 8,374,000 |
6 Apr 2023 | CNY | 3.26 | 3.3 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 8,513,500 |
4 Apr 2023 | CNY | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 8,997,600 |