Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 6.79 | 6.84 | 6.71 | 6.83 | 6.83 | +0.04 (+0.59%) | 4,357,419 |
18 May 2023 | CNY | 6.83 | 6.87 | 6.77 | 6.79 | 6.79 | -0.05 (-0.73%) | 4,778,132 |
17 May 2023 | CNY | 6.75 | 6.84 | 6.72 | 6.84 | 6.84 | +0.05 (+0.74%) | 3,757,320 |
16 May 2023 | CNY | 6.9 | 6.91 | 6.77 | 6.79 | 6.79 | -0.1 (-1.45%) | 4,900,408 |
15 May 2023 | CNY | 6.91 | 6.91 | 6.74 | 6.89 | 6.89 | 0.0 (0.0%) | 6,052,905 |
12 May 2023 | CNY | 6.98 | 7.02 | 6.88 | 6.89 | 6.89 | -0.13 (-1.85%) | 6,109,129 |
11 May 2023 | CNY | 6.87 | 7.07 | 6.83 | 7.02 | 7.02 | +0.14 (+2.03%) | 8,981,200 |
10 May 2023 | CNY | 6.94 | 6.97 | 6.82 | 6.88 | 6.88 | -0.05 (-0.72%) | 7,081,201 |
9 May 2023 | CNY | 7.03 | 7.04 | 6.92 | 6.93 | 6.93 | -0.1 (-1.42%) | 9,617,364 |
8 May 2023 | CNY | 7.1 | 7.17 | 7.02 | 7.03 | 7.03 | -0.18 (-2.50%) | 13,058,063 |
5 May 2023 | CNY | 7.49 | 7.6 | 7.14 | 7.21 | 7.21 | -0.13 (-1.77%) | 15,715,062 |
4 May 2023 | CNY | 7.11 | 7.34 | 7.07 | 7.34 | 7.34 | +0.08 (+1.10%) | 20,486,625 |
28 Apr 2023 | CNY | 7.68 | 7.68 | 7.25 | 7.26 | 7.26 | -0.8 (-9.93%) | 34,175,317 |
27 Apr 2023 | CNY | 8.07 | 8.2 | 7.96 | 8.06 | 8.06 | +0.01 (+0.12%) | 13,369,547 |
26 Apr 2023 | CNY | 7.85 | 8.1 | 7.79 | 8.05 | 8.05 | +0.16 (+2.03%) | 9,728,822 |
25 Apr 2023 | CNY | 7.91 | 7.97 | 7.69 | 7.89 | 7.89 | -0.02 (-0.25%) | 8,415,870 |
24 Apr 2023 | CNY | 7.78 | 7.97 | 7.66 | 7.91 | 7.91 | +0.11 (+1.41%) | 8,854,060 |
21 Apr 2023 | CNY | 8.03 | 8.15 | 7.79 | 7.8 | 7.8 | -0.25 (-3.11%) | 10,480,801 |
20 Apr 2023 | CNY | 7.91 | 8.06 | 7.85 | 8.05 | 8.05 | +0.13 (+1.64%) | 9,304,571 |
19 Apr 2023 | CNY | 7.88 | 8.01 | 7.87 | 7.92 | 7.92 | +0.03 (+0.38%) | 7,282,420 |
18 Apr 2023 | CNY | 7.96 | 7.98 | 7.87 | 7.89 | 7.89 | -0.1 (-1.25%) | 6,098,214 |
17 Apr 2023 | CNY | 7.94 | 7.99 | 7.85 | 7.99 | 7.99 | +0.01 (+0.13%) | 10,307,482 |
14 Apr 2023 | CNY | 8.24 | 8.25 | 7.95 | 7.98 | 7.98 | -0.29 (-3.51%) | 15,829,177 |
13 Apr 2023 | CNY | 8.09 | 8.35 | 8.05 | 8.27 | 8.27 | +0.18 (+2.22%) | 18,140,627 |
12 Apr 2023 | CNY | 7.89 | 8.1 | 7.87 | 8.09 | 8.09 | +0.21 (+2.66%) | 11,490,415 |
11 Apr 2023 | CNY | 7.82 | 7.92 | 7.74 | 7.88 | 7.88 | +0.04 (+0.51%) | 5,945,101 |
10 Apr 2023 | CNY | 7.95 | 8 | 7.81 | 7.84 | 7.84 | -0.11 (-1.38%) | 7,965,200 |
7 Apr 2023 | CNY | 7.99 | 8.01 | 7.9 | 7.95 | 7.95 | -0.03 (-0.38%) | 7,353,041 |
6 Apr 2023 | CNY | 8.13 | 8.19 | 7.93 | 7.98 | 7.98 | -0.21 (-2.56%) | 10,993,856 |
4 Apr 2023 | CNY | 8.26 | 8.41 | 8.16 | 8.19 | 8.19 | -0.07 (-0.85%) | 12,473,950 |