Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 9.8 | 9.9 | 9.78 | 9.87 | 9.87 | +0.1 (+1.02%) | 4,801,626 |
17 May 2023 | CNY | 9.5 | 9.77 | 9.49 | 9.77 | 9.77 | +0.21 (+2.20%) | 2,776,874 |
16 May 2023 | CNY | 9.49 | 9.57 | 9.47 | 9.56 | 9.56 | +0.07 (+0.74%) | 2,481,600 |
15 May 2023 | CNY | 9.39 | 9.49 | 9.26 | 9.49 | 9.49 | +0.14 (+1.50%) | 2,371,301 |
12 May 2023 | CNY | 9.45 | 9.52 | 9.34 | 9.35 | 9.35 | -0.14 (-1.48%) | 2,791,025 |
11 May 2023 | CNY | 9.52 | 9.54 | 9.42 | 9.49 | 9.49 | -0.03 (-0.32%) | 2,119,963 |
10 May 2023 | CNY | 9.48 | 9.58 | 9.36 | 9.52 | 9.52 | +0.04 (+0.42%) | 3,090,951 |
9 May 2023 | CNY | 9.7 | 9.71 | 9.45 | 9.48 | 9.48 | -0.23 (-2.37%) | 3,269,375 |
8 May 2023 | CNY | 9.46 | 9.78 | 9.46 | 9.71 | 9.71 | +0.24 (+2.53%) | 3,904,548 |
5 May 2023 | CNY | 9.69 | 9.69 | 9.38 | 9.47 | 9.47 | -0.22 (-2.27%) | 3,460,700 |
4 May 2023 | CNY | 9.72 | 9.79 | 9.58 | 9.69 | 9.69 | -0.05 (-0.51%) | 5,388,000 |
28 Apr 2023 | CNY | 9.5 | 9.75 | 9.5 | 9.74 | 9.74 | +0.23 (+2.42%) | 3,687,874 |
27 Apr 2023 | CNY | 9.43 | 9.7 | 9.35 | 9.51 | 9.51 | +0.09 (+0.96%) | 4,238,554 |
26 Apr 2023 | CNY | 9.27 | 9.48 | 9.2 | 9.42 | 9.42 | +0.09 (+0.96%) | 3,120,863 |
25 Apr 2023 | CNY | 9.54 | 9.57 | 9.11 | 9.33 | 9.33 | -0.21 (-2.20%) | 4,043,100 |
24 Apr 2023 | CNY | 9.48 | 9.65 | 9.41 | 9.54 | 9.54 | +0.01 (+0.10%) | 3,264,427 |
21 Apr 2023 | CNY | 9.86 | 9.93 | 9.52 | 9.53 | 9.53 | -0.32 (-3.25%) | 3,334,000 |
20 Apr 2023 | CNY | 9.87 | 9.91 | 9.69 | 9.85 | 9.85 | -0.05 (-0.51%) | 3,328,563 |
19 Apr 2023 | CNY | 10.04 | 10.04 | 9.83 | 9.9 | 9.9 | -0.15 (-1.49%) | 3,245,105 |
18 Apr 2023 | CNY | 10.14 | 10.15 | 9.95 | 10.05 | 10.05 | -0.09 (-0.89%) | 3,417,300 |
17 Apr 2023 | CNY | 10.12 | 10.23 | 10.04 | 10.14 | 10.14 | +0.04 (+0.40%) | 4,018,100 |
14 Apr 2023 | CNY | 10.1 | 10.16 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 2,865,584 |
13 Apr 2023 | CNY | 10.18 | 10.25 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 3,811,490 |
12 Apr 2023 | CNY | 10.14 | 10.25 | 10.09 | 10.18 | 10.18 | +0.12 (+1.19%) | 4,345,448 |
11 Apr 2023 | CNY | 10.03 | 10.12 | 9.88 | 10.06 | 10.06 | +0.15 (+1.51%) | 4,532,879 |
10 Apr 2023 | CNY | 10.06 | 10.12 | 9.88 | 9.91 | 9.91 | -0.19 (-1.88%) | 3,555,000 |
7 Apr 2023 | CNY | 10.09 | 10.23 | 10.03 | 10.1 | 10.1 | +0.06 (+0.60%) | 3,968,561 |
6 Apr 2023 | CNY | 10.22 | 10.22 | 10.03 | 10.04 | 10.04 | -0.12 (-1.18%) | 2,897,942 |
4 Apr 2023 | CNY | 10.35 | 10.37 | 10.12 | 10.16 | 10.16 | -0.19 (-1.84%) | 3,321,700 |
3 Apr 2023 | CNY | 10.3 | 10.41 | 10.17 | 10.35 | 10.35 | +0.1 (+0.98%) | 4,622,485 |