Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 25,587,700 |
22 May 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 24,858,148 |
19 May 2023 | CNY | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 25,341,585 |
18 May 2023 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 23,337,342 |
17 May 2023 | CNY | 3.39 | 3.42 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 25,384,966 |
16 May 2023 | CNY | 3.45 | 3.45 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 26,330,700 |
15 May 2023 | CNY | 3.42 | 3.45 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 30,769,138 |
12 May 2023 | CNY | 3.45 | 3.51 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 26,375,188 |
11 May 2023 | CNY | 3.4 | 3.48 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 33,120,515 |
10 May 2023 | CNY | 3.45 | 3.49 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 58,107,031 |
9 May 2023 | CNY | 3.48 | 3.59 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 86,885,058 |
8 May 2023 | CNY | 3.45 | 3.52 | 3.4 | 3.48 | 3.48 | +0.03 (+0.87%) | 75,270,367 |
5 May 2023 | CNY | 3.36 | 3.55 | 3.34 | 3.45 | 3.45 | +0.12 (+3.60%) | 116,740,930 |
4 May 2023 | CNY | 3.23 | 3.37 | 3.22 | 3.33 | 3.33 | +0.09 (+2.78%) | 84,128,876 |
28 Apr 2023 | CNY | 3.19 | 3.25 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 47,528,170 |
27 Apr 2023 | CNY | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 24,095,963 |
26 Apr 2023 | CNY | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 21,902,367 |
25 Apr 2023 | CNY | 3.17 | 3.21 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 28,963,214 |
24 Apr 2023 | CNY | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 25,320,800 |
21 Apr 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 35,328,609 |
20 Apr 2023 | CNY | 3.22 | 3.22 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 27,593,321 |
19 Apr 2023 | CNY | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 24,498,381 |
18 Apr 2023 | CNY | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 24,462,947 |
17 Apr 2023 | CNY | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 25,951,698 |
14 Apr 2023 | CNY | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,451,713 |
13 Apr 2023 | CNY | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 24,210,205 |
12 Apr 2023 | CNY | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 32,113,278 |
11 Apr 2023 | CNY | 3.11 | 3.11 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 17,932,000 |
10 Apr 2023 | CNY | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 19,828,893 |
7 Apr 2023 | CNY | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 13,925,000 |