Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | CNY | 8.42 | 8.66 | 8.42 | 8.53 | 8.53 | +0.1 (+1.19%) | 5,424,862 |
5 May 2023 | CNY | 8.55 | 8.55 | 8.38 | 8.43 | 8.43 | -0.09 (-1.06%) | 3,613,841 |
4 May 2023 | CNY | 8.43 | 8.59 | 8.43 | 8.52 | 8.52 | -0.03 (-0.35%) | 4,495,633 |
28 Apr 2023 | CNY | 8.5 | 8.57 | 8.41 | 8.55 | 8.55 | +0.14 (+1.66%) | 3,797,980 |
27 Apr 2023 | CNY | 8.54 | 8.6 | 8.39 | 8.41 | 8.41 | -0.14 (-1.64%) | 3,983,606 |
26 Apr 2023 | CNY | 8.48 | 8.61 | 8.45 | 8.55 | 8.55 | +0.04 (+0.47%) | 2,897,730 |
25 Apr 2023 | CNY | 8.7 | 8.72 | 8.48 | 8.51 | 8.51 | -0.35 (-3.95%) | 7,151,100 |
24 Apr 2023 | CNY | 8.8 | 8.92 | 8.64 | 8.86 | 8.86 | +0.06 (+0.68%) | 4,154,300 |
21 Apr 2023 | CNY | 8.85 | 8.95 | 8.79 | 8.8 | 8.8 | -0.1 (-1.12%) | 4,327,244 |
20 Apr 2023 | CNY | 8.98 | 8.99 | 8.81 | 8.9 | 8.9 | -0.08 (-0.89%) | 5,482,500 |
19 Apr 2023 | CNY | 9.15 | 9.17 | 8.97 | 8.98 | 8.98 | -0.17 (-1.86%) | 6,497,900 |
18 Apr 2023 | CNY | 9.05 | 9.17 | 9 | 9.15 | 9.15 | +0.12 (+1.33%) | 7,453,853 |
17 Apr 2023 | CNY | 8.98 | 9.05 | 8.95 | 9.03 | 9.03 | +0.07 (+0.78%) | 6,119,612 |
14 Apr 2023 | CNY | 9.03 | 9.03 | 8.94 | 8.96 | 8.96 | -0.04 (-0.44%) | 3,162,914 |
13 Apr 2023 | CNY | 8.97 | 9.03 | 8.92 | 9 | 9 | +0.03 (+0.33%) | 3,585,574 |
12 Apr 2023 | CNY | 8.97 | 8.99 | 8.92 | 8.97 | 8.97 | 0.0 (0.0%) | 4,075,707 |
11 Apr 2023 | CNY | 8.95 | 8.99 | 8.9 | 8.97 | 8.97 | +0.02 (+0.22%) | 4,391,399 |
10 Apr 2023 | CNY | 9 | 9.03 | 8.93 | 8.95 | 8.95 | -0.07 (-0.78%) | 3,951,826 |
7 Apr 2023 | CNY | 8.96 | 9.03 | 8.93 | 9.02 | 9.02 | +0.04 (+0.45%) | 3,895,129 |
6 Apr 2023 | CNY | 9.02 | 9.02 | 8.92 | 8.98 | 8.98 | -0.07 (-0.77%) | 6,008,700 |
4 Apr 2023 | CNY | 9.19 | 9.21 | 9 | 9.05 | 9.05 | -0.12 (-1.31%) | 7,360,880 |
3 Apr 2023 | CNY | 9.13 | 9.2 | 9.08 | 9.17 | 9.17 | +0.05 (+0.55%) | 7,847,349 |
31 Mar 2023 | CNY | 9.1 | 9.19 | 9.02 | 9.12 | 9.12 | +0.04 (+0.44%) | 7,592,773 |
30 Mar 2023 | CNY | 9.3 | 9.31 | 8.98 | 9.08 | 9.08 | -0.24 (-2.58%) | 16,364,302 |
29 Mar 2023 | CNY | 9.6 | 9.88 | 9.3 | 9.32 | 9.32 | -0.79 (-7.81%) | 23,561,627 |
28 Mar 2023 | CNY | 10.15 | 10.26 | 10 | 10.11 | 10.11 | +0.01 (+0.10%) | 10,173,196 |
27 Mar 2023 | CNY | 10.51 | 10.51 | 10.05 | 10.1 | 10.1 | -0.3 (-2.88%) | 15,009,858 |
24 Mar 2023 | CNY | 10.51 | 10.71 | 10.34 | 10.4 | 10.4 | -0.16 (-1.52%) | 17,644,998 |
23 Mar 2023 | CNY | 10.14 | 10.56 | 10.1 | 10.56 | 10.56 | +0.77 (+7.87%) | 24,274,123 |
22 Mar 2023 | CNY | 9.97 | 9.98 | 9.73 | 9.79 | 9.79 | -0.2 (-2.00%) | 10,131,386 |