Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | CNY | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 26,500,720 |
27 Apr 2023 | CNY | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 9,100,043 |
26 Apr 2023 | CNY | 1.98 | 2.01 | 1.97 | 2 | 2 | 0.0 (0.0%) | 8,884,126 |
25 Apr 2023 | CNY | 2.03 | 2.03 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 12,201,984 |
24 Apr 2023 | CNY | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.03 (-1.46%) | 14,621,300 |
21 Apr 2023 | CNY | 2.11 | 2.13 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 15,525,894 |
20 Apr 2023 | CNY | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 9,342,365 |
19 Apr 2023 | CNY | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 9,562,283 |
18 Apr 2023 | CNY | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 10,411,772 |
17 Apr 2023 | CNY | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 7,979,000 |
14 Apr 2023 | CNY | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 9,448,240 |
13 Apr 2023 | CNY | 2.17 | 2.21 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 16,004,765 |
12 Apr 2023 | CNY | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 14,537,950 |
11 Apr 2023 | CNY | 2.12 | 2.16 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 11,118,180 |
10 Apr 2023 | CNY | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 11,387,300 |
7 Apr 2023 | CNY | 2.1 | 2.19 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 20,191,594 |
6 Apr 2023 | CNY | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 9,481,570 |
4 Apr 2023 | CNY | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 10,232,174 |
3 Apr 2023 | CNY | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 9,954,778 |
31 Mar 2023 | CNY | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 8,250,800 |
30 Mar 2023 | CNY | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 8,668,788 |
29 Mar 2023 | CNY | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 10,410,687 |
28 Mar 2023 | CNY | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 8,122,900 |
27 Mar 2023 | CNY | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 11,154,300 |
24 Mar 2023 | CNY | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 11,580,948 |
23 Mar 2023 | CNY | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 7,091,032 |
22 Mar 2023 | CNY | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 5,801,281 |
21 Mar 2023 | CNY | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 7,292,394 |
20 Mar 2023 | CNY | 2.24 | 2.26 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 8,945,786 |
17 Mar 2023 | CNY | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 6,791,500 |