Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 62,350,126 |
23 May 2023 | CNY | 3.45 | 3.46 | 3.3 | 3.34 | 3.34 | -0.1 (-2.91%) | 91,625,901 |
22 May 2023 | CNY | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 94,330,787 |
19 May 2023 | CNY | 3.71 | 3.71 | 3.48 | 3.49 | 3.49 | -0.18 (-4.90%) | 202,654,733 |
18 May 2023 | CNY | 3.35 | 3.67 | 3.32 | 3.67 | 3.67 | +0.33 (+9.88%) | 179,465,302 |
17 May 2023 | CNY | 3.22 | 3.37 | 3.19 | 3.34 | 3.34 | +0.11 (+3.41%) | 60,558,117 |
16 May 2023 | CNY | 3.28 | 3.3 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 42,560,016 |
15 May 2023 | CNY | 3.28 | 3.3 | 3.17 | 3.29 | 3.29 | +0.03 (+0.92%) | 69,313,328 |
12 May 2023 | CNY | 3.38 | 3.38 | 3.25 | 3.26 | 3.26 | -0.13 (-3.83%) | 70,089,292 |
11 May 2023 | CNY | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 42,435,401 |
10 May 2023 | CNY | 3.48 | 3.5 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 90,291,562 |
9 May 2023 | CNY | 3.59 | 3.67 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 145,192,664 |
8 May 2023 | CNY | 3.47 | 3.61 | 3.47 | 3.57 | 3.57 | +0.09 (+2.59%) | 138,179,098 |
5 May 2023 | CNY | 3.52 | 3.53 | 3.43 | 3.48 | 3.48 | -0.04 (-1.14%) | 74,832,674 |
4 May 2023 | CNY | 3.42 | 3.56 | 3.4 | 3.52 | 3.52 | +0.08 (+2.33%) | 107,068,665 |
28 Apr 2023 | CNY | 3.35 | 3.45 | 3.3 | 3.44 | 3.44 | +0.06 (+1.78%) | 85,168,848 |
27 Apr 2023 | CNY | 3.33 | 3.41 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 66,015,342 |
26 Apr 2023 | CNY | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 41,310,500 |
25 Apr 2023 | CNY | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 46,554,841 |
24 Apr 2023 | CNY | 3.38 | 3.39 | 3.29 | 3.33 | 3.33 | -0.05 (-1.48%) | 53,042,400 |
21 Apr 2023 | CNY | 3.36 | 3.47 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 78,470,346 |
20 Apr 2023 | CNY | 3.36 | 3.37 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 31,787,962 |
19 Apr 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 36,761,658 |
18 Apr 2023 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 29,905,171 |
17 Apr 2023 | CNY | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 45,703,850 |
14 Apr 2023 | CNY | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 33,410,703 |
13 Apr 2023 | CNY | 3.33 | 3.35 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 31,654,062 |
12 Apr 2023 | CNY | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 27,953,812 |
11 Apr 2023 | CNY | 3.33 | 3.37 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 35,028,112 |
10 Apr 2023 | CNY | 3.32 | 3.38 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 39,554,497 |