Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.34 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 13,266,220 |
23 May 2023 | CNY | 3.41 | 3.41 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 12,651,964 |
22 May 2023 | CNY | 3.33 | 3.43 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 21,078,110 |
19 May 2023 | CNY | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 8,314,574 |
18 May 2023 | CNY | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 11,169,253 |
17 May 2023 | CNY | 3.34 | 3.41 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 22,181,971 |
16 May 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 12,940,186 |
15 May 2023 | CNY | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 17,916,355 |
12 May 2023 | CNY | 3.31 | 3.35 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 16,217,103 |
11 May 2023 | CNY | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 8,688,616 |
10 May 2023 | CNY | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 9,936,186 |
9 May 2023 | CNY | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 18,363,576 |
8 May 2023 | CNY | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 17,896,360 |
5 May 2023 | CNY | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,392,569 |
4 May 2023 | CNY | 3.21 | 3.29 | 3.19 | 3.29 | 3.29 | +0.06 (+1.86%) | 22,366,200 |
28 Apr 2023 | CNY | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | +0.08 (+2.54%) | 12,198,503 |
27 Apr 2023 | CNY | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 8,916,716 |
26 Apr 2023 | CNY | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,955,312 |
25 Apr 2023 | CNY | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -0.02 (-0.64%) | 12,536,892 |
24 Apr 2023 | CNY | 3.14 | 3.17 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 11,477,627 |
21 Apr 2023 | CNY | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 14,094,230 |
20 Apr 2023 | CNY | 3.21 | 3.21 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 9,396,100 |
19 Apr 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 11,362,160 |
18 Apr 2023 | CNY | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 10,255,499 |
17 Apr 2023 | CNY | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 9,695,560 |
14 Apr 2023 | CNY | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 11,076,650 |
13 Apr 2023 | CNY | 3.22 | 3.25 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 10,601,879 |
12 Apr 2023 | CNY | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 10,234,679 |
11 Apr 2023 | CNY | 3.21 | 3.21 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 12,746,162 |
10 Apr 2023 | CNY | 3.2 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 14,407,981 |