Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 2.48 | 2.5 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 3,438,900 |
30 May 2023 | CNY | 2.5 | 2.51 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,735,590 |
29 May 2023 | CNY | 2.51 | 2.53 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 6,295,600 |
26 May 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 5,272,500 |
25 May 2023 | CNY | 2.49 | 2.51 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 5,977,200 |
24 May 2023 | CNY | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 3,451,310 |
23 May 2023 | CNY | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 4,350,190 |
22 May 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 4,383,100 |
19 May 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 3,838,000 |
18 May 2023 | CNY | 2.51 | 2.52 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 4,119,500 |
17 May 2023 | CNY | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 3,352,390 |
16 May 2023 | CNY | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 3,018,700 |
15 May 2023 | CNY | 2.53 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 3,934,900 |
12 May 2023 | CNY | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 3,555,830 |
11 May 2023 | CNY | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 3,944,300 |
10 May 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 5,637,900 |
9 May 2023 | CNY | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 14,864,600 |
8 May 2023 | CNY | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 4,516,730 |
5 May 2023 | CNY | 2.52 | 2.53 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 5,306,600 |
4 May 2023 | CNY | 2.49 | 2.53 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 6,135,850 |
28 Apr 2023 | CNY | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 5,324,500 |
27 Apr 2023 | CNY | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 5,382,890 |
26 Apr 2023 | CNY | 2.4 | 2.48 | 2.38 | 2.46 | 2.46 | +0.02 (+0.82%) | 5,080,600 |
25 Apr 2023 | CNY | 2.47 | 2.48 | 2.4 | 2.44 | 2.44 | -0.04 (-1.61%) | 5,322,760 |
24 Apr 2023 | CNY | 2.52 | 2.52 | 2.44 | 2.48 | 2.48 | -0.04 (-1.59%) | 5,858,500 |
21 Apr 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 4,070,330 |
20 Apr 2023 | CNY | 2.58 | 2.59 | 2.54 | 2.54 | 2.54 | -0.04 (-1.55%) | 4,824,000 |
19 Apr 2023 | CNY | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 3,688,500 |
18 Apr 2023 | CNY | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 4,667,910 |
17 Apr 2023 | CNY | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 4,363,400 |