Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | CNY | 8.35 | 8.49 | 8.17 | 8.32 | 8.32 | -0.05 (-0.60%) | 22,584,381 |
24 Apr 2023 | CNY | 8.48 | 8.55 | 8.31 | 8.37 | 8.37 | -0.1 (-1.18%) | 21,362,338 |
21 Apr 2023 | CNY | 8.64 | 8.7 | 8.42 | 8.47 | 8.47 | -0.17 (-1.97%) | 25,424,287 |
20 Apr 2023 | CNY | 8.53 | 8.75 | 8.48 | 8.64 | 8.64 | +0.09 (+1.05%) | 27,801,531 |
19 Apr 2023 | CNY | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.05 (-0.58%) | 29,232,527 |
18 Apr 2023 | CNY | 8.31 | 9.03 | 8.27 | 8.6 | 8.6 | +0.26 (+3.12%) | 51,061,844 |
17 Apr 2023 | CNY | 8.14 | 8.36 | 8.07 | 8.34 | 8.34 | +0.21 (+2.58%) | 33,276,329 |
14 Apr 2023 | CNY | 8.08 | 8.18 | 8 | 8.13 | 8.13 | +0.12 (+1.50%) | 17,171,516 |
13 Apr 2023 | CNY | 8.06 | 8.16 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 12,107,152 |
12 Apr 2023 | CNY | 8.04 | 8.18 | 8.03 | 8.08 | 8.08 | +0.06 (+0.75%) | 19,719,066 |
11 Apr 2023 | CNY | 7.84 | 8.05 | 7.71 | 8.02 | 8.02 | +0.24 (+3.08%) | 18,643,758 |
10 Apr 2023 | CNY | 7.85 | 7.92 | 7.78 | 7.78 | 7.78 | -0.14 (-1.77%) | 8,903,807 |
7 Apr 2023 | CNY | 7.92 | 8.05 | 7.87 | 7.92 | 7.92 | +0.03 (+0.38%) | 14,705,937 |
6 Apr 2023 | CNY | 7.95 | 7.98 | 7.82 | 7.89 | 7.89 | 0.0 (0.0%) | 16,606,960 |
4 Apr 2023 | CNY | 7.63 | 8.17 | 7.6 | 7.89 | 7.89 | +0.25 (+3.27%) | 44,348,487 |
3 Apr 2023 | CNY | 7.54 | 7.69 | 7.5 | 7.64 | 7.64 | +0.08 (+1.06%) | 9,950,592 |
31 Mar 2023 | CNY | 7.49 | 7.57 | 7.49 | 7.56 | 7.56 | +0.04 (+0.53%) | 7,185,676 |
30 Mar 2023 | CNY | 7.45 | 7.53 | 7.44 | 7.52 | 7.52 | +0.05 (+0.67%) | 7,146,551 |
29 Mar 2023 | CNY | 7.53 | 7.56 | 7.45 | 7.47 | 7.47 | -0.07 (-0.93%) | 8,627,187 |
28 Mar 2023 | CNY | 7.61 | 7.61 | 7.51 | 7.54 | 7.54 | -0.05 (-0.66%) | 8,121,000 |
27 Mar 2023 | CNY | 7.68 | 7.73 | 7.58 | 7.59 | 7.59 | -0.1 (-1.30%) | 11,408,557 |
24 Mar 2023 | CNY | 7.73 | 7.74 | 7.66 | 7.69 | 7.69 | -0.03 (-0.39%) | 8,343,250 |
23 Mar 2023 | CNY | 7.81 | 7.81 | 7.67 | 7.72 | 7.72 | -0.08 (-1.03%) | 12,508,601 |
22 Mar 2023 | CNY | 7.87 | 7.87 | 7.77 | 7.8 | 7.8 | -0.04 (-0.51%) | 9,270,640 |
21 Mar 2023 | CNY | 7.82 | 7.9 | 7.79 | 7.84 | 7.84 | +0.02 (+0.26%) | 9,900,885 |
20 Mar 2023 | CNY | 7.95 | 8.05 | 7.79 | 7.82 | 7.82 | -0.09 (-1.14%) | 16,422,659 |
17 Mar 2023 | CNY | 7.92 | 8 | 7.89 | 7.91 | 7.91 | +0.02 (+0.25%) | 15,889,762 |
16 Mar 2023 | CNY | 7.96 | 8.09 | 7.87 | 7.89 | 7.89 | -0.11 (-1.38%) | 26,998,938 |
15 Mar 2023 | CNY | 7.76 | 8.05 | 7.73 | 8 | 8 | +0.26 (+3.36%) | 33,011,269 |
14 Mar 2023 | CNY | 7.7 | 7.95 | 7.66 | 7.74 | 7.74 | +0.08 (+1.04%) | 21,439,234 |