Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 4.04 | 4.05 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 121,897,616 |
23 May 2023 | CNY | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 67,703,084 |
22 May 2023 | CNY | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 46,442,188 |
19 May 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 47,346,335 |
18 May 2023 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 63,657,252 |
17 May 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 47,557,328 |
16 May 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 97,228,400 |
15 May 2023 | CNY | 4.14 | 4.17 | 4.05 | 4.16 | 4.16 | +0.01 (+0.24%) | 88,421,284 |
12 May 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 70,249,625 |
11 May 2023 | CNY | 4.15 | 4.2 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 97,816,156 |
10 May 2023 | CNY | 4.3 | 4.31 | 4.13 | 4.15 | 4.15 | -0.17 (-3.94%) | 179,126,347 |
9 May 2023 | CNY | 4.39 | 4.47 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 276,769,544 |
8 May 2023 | CNY | 4.13 | 4.36 | 4.11 | 4.31 | 4.31 | +0.21 (+5.12%) | 295,298,193 |
5 May 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 141,692,634 |
4 May 2023 | CNY | 3.87 | 4.11 | 3.86 | 4.1 | 4.1 | +0.23 (+5.94%) | 248,281,949 |
28 Apr 2023 | CNY | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | +0.06 (+1.57%) | 80,577,919 |
27 Apr 2023 | CNY | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 59,202,318 |
26 Apr 2023 | CNY | 3.81 | 3.83 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 92,907,948 |
25 Apr 2023 | CNY | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | +0.05 (+1.33%) | 91,420,897 |
24 Apr 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 65,211,244 |
21 Apr 2023 | CNY | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 81,570,777 |
20 Apr 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 66,474,972 |
19 Apr 2023 | CNY | 3.75 | 3.8 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 74,095,522 |
18 Apr 2023 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 62,603,463 |
17 Apr 2023 | CNY | 3.7 | 3.73 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 64,759,221 |
14 Apr 2023 | CNY | 3.7 | 3.71 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 40,149,592 |
13 Apr 2023 | CNY | 3.68 | 3.7 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 47,495,859 |
12 Apr 2023 | CNY | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 41,507,659 |
11 Apr 2023 | CNY | 3.66 | 3.67 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 34,176,850 |
10 Apr 2023 | CNY | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 32,392,300 |