Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | CNY | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | +0.05 (+0.67%) | 4,311,601 |
1 Jun 2023 | CNY | 7.47 | 7.5 | 7.37 | 7.5 | 7.5 | +0.02 (+0.27%) | 3,369,000 |
31 May 2023 | CNY | 7.42 | 7.51 | 7.36 | 7.48 | 7.48 | +0.06 (+0.81%) | 3,126,400 |
30 May 2023 | CNY | 7.43 | 7.44 | 7.32 | 7.42 | 7.42 | +0.01 (+0.13%) | 2,753,800 |
29 May 2023 | CNY | 7.44 | 7.51 | 7.39 | 7.41 | 7.41 | 0.0 (0.0%) | 2,586,254 |
26 May 2023 | CNY | 7.43 | 7.46 | 7.32 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,440,000 |
25 May 2023 | CNY | 7.46 | 7.52 | 7.36 | 7.43 | 7.43 | -0.06 (-0.80%) | 3,697,467 |
24 May 2023 | CNY | 7.56 | 7.56 | 7.47 | 7.49 | 7.49 | -0.1 (-1.32%) | 2,508,245 |
23 May 2023 | CNY | 7.64 | 7.66 | 7.58 | 7.59 | 7.59 | -0.05 (-0.65%) | 2,653,160 |
22 May 2023 | CNY | 7.56 | 7.65 | 7.51 | 7.64 | 7.64 | +0.1 (+1.33%) | 3,458,800 |
19 May 2023 | CNY | 7.53 | 7.57 | 7.43 | 7.54 | 7.54 | +0.02 (+0.27%) | 2,861,850 |
18 May 2023 | CNY | 7.65 | 7.65 | 7.5 | 7.52 | 7.52 | -0.1 (-1.31%) | 3,408,749 |
17 May 2023 | CNY | 7.6 | 7.63 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,227,027 |
16 May 2023 | CNY | 7.68 | 7.69 | 7.58 | 7.6 | 7.6 | -0.09 (-1.17%) | 2,584,999 |
15 May 2023 | CNY | 7.7 | 7.7 | 7.56 | 7.69 | 7.69 | +0.04 (+0.52%) | 2,804,400 |
12 May 2023 | CNY | 7.72 | 7.72 | 7.64 | 7.65 | 7.65 | -0.06 (-0.78%) | 2,700,500 |
11 May 2023 | CNY | 7.71 | 7.74 | 7.68 | 7.71 | 7.71 | +0.01 (+0.13%) | 2,935,004 |
10 May 2023 | CNY | 7.7 | 7.74 | 7.65 | 7.7 | 7.7 | -0.01 (-0.13%) | 3,401,300 |
9 May 2023 | CNY | 7.76 | 7.82 | 7.66 | 7.71 | 7.71 | -0.06 (-0.77%) | 4,794,650 |
8 May 2023 | CNY | 7.75 | 7.79 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 4,120,186 |
5 May 2023 | CNY | 7.72 | 7.75 | 7.6 | 7.75 | 7.75 | +0.02 (+0.26%) | 4,186,255 |
4 May 2023 | CNY | 7.61 | 7.74 | 7.58 | 7.73 | 7.73 | +0.09 (+1.18%) | 4,101,293 |
28 Apr 2023 | CNY | 7.53 | 7.66 | 7.53 | 7.64 | 7.64 | +0.12 (+1.60%) | 3,294,888 |
27 Apr 2023 | CNY | 7.53 | 7.56 | 7.48 | 7.52 | 7.52 | -0.01 (-0.13%) | 3,450,900 |
26 Apr 2023 | CNY | 7.45 | 7.56 | 7.41 | 7.53 | 7.53 | +0.07 (+0.94%) | 3,751,951 |
25 Apr 2023 | CNY | 7.64 | 7.7 | 7.39 | 7.46 | 7.46 | -0.19 (-2.48%) | 6,419,615 |
24 Apr 2023 | CNY | 7.82 | 7.83 | 7.58 | 7.65 | 7.65 | -0.17 (-2.17%) | 5,847,511 |
21 Apr 2023 | CNY | 7.91 | 8.05 | 7.82 | 7.82 | 7.82 | -0.12 (-1.51%) | 6,716,600 |
20 Apr 2023 | CNY | 7.95 | 8 | 7.9 | 7.94 | 7.94 | -0.11 (-1.37%) | 4,940,800 |
19 Apr 2023 | CNY | 7.95 | 8.12 | 7.87 | 8.05 | 8.05 | +0.11 (+1.39%) | 7,044,118 |