Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.5 (+9.98%) | 5,009,100 |
24 May 2023 | CNY | 4.69 | 5.01 | 4.6 | 5.01 | 5.01 | +0.46 (+10.11%) | 11,031,079 |
23 May 2023 | CNY | 4.42 | 4.59 | 4.36 | 4.55 | 4.55 | +0.16 (+3.64%) | 9,448,685 |
22 May 2023 | CNY | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | -0.06 (-1.35%) | 3,578,560 |
19 May 2023 | CNY | 4.51 | 4.51 | 4.41 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,718,180 |
18 May 2023 | CNY | 4.61 | 4.62 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 3,505,080 |
17 May 2023 | CNY | 4.53 | 4.59 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,344,309 |
16 May 2023 | CNY | 4.67 | 4.67 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 5,584,455 |
15 May 2023 | CNY | 4.58 | 4.66 | 4.49 | 4.56 | 4.56 | -0.07 (-1.51%) | 10,062,386 |
12 May 2023 | CNY | 4.67 | 4.81 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 15,193,176 |
11 May 2023 | CNY | 4.38 | 4.79 | 4.33 | 4.61 | 4.61 | +0.26 (+5.98%) | 12,624,463 |
10 May 2023 | CNY | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,703,925 |
9 May 2023 | CNY | 4.4 | 4.42 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 3,416,300 |
8 May 2023 | CNY | 4.36 | 4.4 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,390,920 |
5 May 2023 | CNY | 4.37 | 4.44 | 4.33 | 4.36 | 4.36 | +0.02 (+0.46%) | 6,592,380 |
4 May 2023 | CNY | 4.13 | 4.43 | 4.09 | 4.34 | 4.34 | +0.19 (+4.58%) | 7,251,300 |
28 Apr 2023 | CNY | 3.98 | 4.19 | 3.97 | 4.15 | 4.15 | +0.18 (+4.53%) | 5,580,060 |
27 Apr 2023 | CNY | 3.98 | 4.05 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,838,400 |
26 Apr 2023 | CNY | 3.92 | 4.03 | 3.92 | 3.98 | 3.98 | +0.07 (+1.79%) | 3,427,300 |
25 Apr 2023 | CNY | 3.98 | 4 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,065,320 |
24 Apr 2023 | CNY | 4 | 4.03 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 3,488,860 |
21 Apr 2023 | CNY | 4.04 | 4.07 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 2,342,620 |
20 Apr 2023 | CNY | 4.06 | 4.09 | 3.99 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,264,840 |
19 Apr 2023 | CNY | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,228,500 |
18 Apr 2023 | CNY | 4.17 | 4.17 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 3,388,300 |
17 Apr 2023 | CNY | 4.2 | 4.2 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,542,120 |
14 Apr 2023 | CNY | 4.2 | 4.22 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,873,800 |
13 Apr 2023 | CNY | 4.15 | 4.21 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 2,964,400 |
12 Apr 2023 | CNY | 4.1 | 4.16 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 3,262,340 |
11 Apr 2023 | CNY | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,528,921 |