Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 3.52 | 3.59 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 155,069,836 |
23 May 2023 | CNY | 3.69 | 3.74 | 3.54 | 3.56 | 3.56 | -0.19 (-5.07%) | 215,091,294 |
22 May 2023 | CNY | 3.52 | 3.9 | 3.52 | 3.75 | 3.75 | +0.19 (+5.34%) | 298,164,329 |
19 May 2023 | CNY | 3.45 | 3.69 | 3.41 | 3.56 | 3.56 | +0.01 (+0.28%) | 230,528,318 |
18 May 2023 | CNY | 3.38 | 3.59 | 3.35 | 3.55 | 3.55 | +0.2 (+5.97%) | 268,142,456 |
17 May 2023 | CNY | 3.28 | 3.37 | 3.18 | 3.35 | 3.35 | +0.05 (+1.52%) | 145,169,935 |
16 May 2023 | CNY | 3.35 | 3.38 | 3.24 | 3.3 | 3.3 | -0.09 (-2.65%) | 166,460,733 |
15 May 2023 | CNY | 3.4 | 3.51 | 3.23 | 3.39 | 3.39 | +0.01 (+0.30%) | 236,666,050 |
12 May 2023 | CNY | 3.29 | 3.61 | 3.26 | 3.38 | 3.38 | +0.05 (+1.50%) | 331,571,865 |
11 May 2023 | CNY | 3.23 | 3.43 | 3.09 | 3.33 | 3.33 | +0.11 (+3.42%) | 312,615,797 |
10 May 2023 | CNY | 3.27 | 3.31 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 244,352,286 |
9 May 2023 | CNY | 3.4 | 3.45 | 3.23 | 3.25 | 3.25 | -0.16 (-4.69%) | 370,571,984 |
8 May 2023 | CNY | 3.31 | 3.48 | 3.24 | 3.41 | 3.41 | +0.12 (+3.65%) | 579,126,429 |
5 May 2023 | CNY | 3 | 3.29 | 3 | 3.29 | 3.29 | +0.3 (+10.03%) | 472,224,162 |
4 May 2023 | CNY | 2.88 | 2.99 | 2.82 | 2.99 | 2.99 | +0.27 (+9.93%) | 358,017,023 |
28 Apr 2023 | CNY | 2.7 | 2.72 | 2.62 | 2.72 | 2.72 | +0.25 (+10.12%) | 126,790,752 |
27 Apr 2023 | CNY | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 42,834,400 |
26 Apr 2023 | CNY | 2.46 | 2.47 | 2.38 | 2.45 | 2.45 | -0.01 (-0.41%) | 45,262,276 |
25 Apr 2023 | CNY | 2.44 | 2.49 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 38,482,831 |
24 Apr 2023 | CNY | 2.46 | 2.48 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 44,191,324 |
21 Apr 2023 | CNY | 2.5 | 2.51 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 48,263,889 |
20 Apr 2023 | CNY | 2.47 | 2.5 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 44,701,998 |
19 Apr 2023 | CNY | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 33,335,708 |
18 Apr 2023 | CNY | 2.46 | 2.51 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 43,772,550 |
17 Apr 2023 | CNY | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 47,078,700 |
14 Apr 2023 | CNY | 2.48 | 2.48 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 36,127,911 |
13 Apr 2023 | CNY | 2.45 | 2.49 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 40,502,501 |
12 Apr 2023 | CNY | 2.43 | 2.47 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 48,480,200 |
11 Apr 2023 | CNY | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 39,752,800 |
10 Apr 2023 | CNY | 2.45 | 2.46 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 47,715,700 |