Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 38,944,726 |
24 May 2023 | CNY | 3.81 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 37,724,827 |
23 May 2023 | CNY | 3.88 | 3.9 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 46,793,517 |
22 May 2023 | CNY | 3.88 | 3.93 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 48,545,320 |
19 May 2023 | CNY | 3.9 | 3.96 | 3.82 | 3.9 | 3.9 | -0.02 (-0.51%) | 66,809,520 |
18 May 2023 | CNY | 3.92 | 4 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 87,790,312 |
17 May 2023 | CNY | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 66,318,758 |
16 May 2023 | CNY | 3.95 | 4.03 | 3.89 | 3.9 | 3.9 | -0.09 (-2.26%) | 93,119,251 |
15 May 2023 | CNY | 4.01 | 4.03 | 3.86 | 3.99 | 3.99 | -0.07 (-1.72%) | 153,871,934 |
12 May 2023 | CNY | 4.15 | 4.18 | 4.03 | 4.06 | 4.06 | -0.22 (-5.14%) | 158,563,681 |
11 May 2023 | CNY | 4.5 | 4.56 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 218,334,713 |
10 May 2023 | CNY | 4.85 | 4.98 | 4.43 | 4.75 | 4.75 | +0.12 (+2.59%) | 366,416,606 |
9 May 2023 | CNY | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.42 (+9.98%) | 52,356,609 |
8 May 2023 | CNY | 3.84 | 4.21 | 3.77 | 4.21 | 4.21 | +0.38 (+9.92%) | 133,858,904 |
5 May 2023 | CNY | 3.8 | 3.87 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 46,245,812 |
4 May 2023 | CNY | 3.62 | 3.8 | 3.6 | 3.8 | 3.8 | +0.18 (+4.97%) | 55,050,042 |
28 Apr 2023 | CNY | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | +0.06 (+1.69%) | 24,442,657 |
27 Apr 2023 | CNY | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 15,529,573 |
26 Apr 2023 | CNY | 3.54 | 3.56 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 17,282,647 |
25 Apr 2023 | CNY | 3.53 | 3.59 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 22,525,698 |
24 Apr 2023 | CNY | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 16,047,873 |
21 Apr 2023 | CNY | 3.54 | 3.57 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 24,167,510 |
20 Apr 2023 | CNY | 3.5 | 3.56 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 23,672,330 |
19 Apr 2023 | CNY | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 24,317,231 |
18 Apr 2023 | CNY | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 22,217,299 |
17 Apr 2023 | CNY | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 16,183,433 |
14 Apr 2023 | CNY | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 12,085,311 |
13 Apr 2023 | CNY | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 17,692,732 |
12 Apr 2023 | CNY | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 15,382,348 |
11 Apr 2023 | CNY | 3.39 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 10,043,030 |