Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.09 | 8.15 | 8.04 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,536,100 |
22 May 2023 | CNY | 8.1 | 8.1 | 8 | 8.09 | 8.09 | +0.03 (+0.37%) | 2,776,574 |
19 May 2023 | CNY | 8.02 | 8.16 | 7.95 | 8.06 | 8.06 | +0.04 (+0.50%) | 3,355,802 |
18 May 2023 | CNY | 8.16 | 8.21 | 8 | 8.02 | 8.02 | -0.16 (-1.96%) | 3,710,132 |
17 May 2023 | CNY | 8.04 | 8.27 | 8.01 | 8.18 | 8.18 | +0.15 (+1.87%) | 2,740,500 |
16 May 2023 | CNY | 8.11 | 8.13 | 8.02 | 8.03 | 8.03 | -0.1 (-1.23%) | 2,113,600 |
15 May 2023 | CNY | 8.16 | 8.18 | 7.97 | 8.13 | 8.13 | +0.02 (+0.25%) | 2,812,407 |
12 May 2023 | CNY | 8.12 | 8.24 | 8.1 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,637,700 |
11 May 2023 | CNY | 8.1 | 8.17 | 8.03 | 8.15 | 8.15 | +0.08 (+0.99%) | 2,258,000 |
10 May 2023 | CNY | 8.17 | 8.23 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 2,923,100 |
9 May 2023 | CNY | 8.23 | 8.33 | 8.15 | 8.17 | 8.17 | -0.06 (-0.73%) | 3,496,401 |
8 May 2023 | CNY | 8.11 | 8.25 | 8.11 | 8.23 | 8.23 | +0.13 (+1.60%) | 3,269,202 |
5 May 2023 | CNY | 8.24 | 8.25 | 8.07 | 8.1 | 8.1 | -0.11 (-1.34%) | 2,112,600 |
4 May 2023 | CNY | 8.06 | 8.25 | 8.06 | 8.21 | 8.21 | +0.1 (+1.23%) | 3,202,800 |
28 Apr 2023 | CNY | 7.91 | 8.13 | 7.91 | 8.11 | 8.11 | +0.21 (+2.66%) | 3,427,413 |
27 Apr 2023 | CNY | 7.95 | 8 | 7.88 | 7.9 | 7.9 | -0.05 (-0.63%) | 3,247,245 |
26 Apr 2023 | CNY | 7.93 | 8 | 7.88 | 7.95 | 7.95 | +0.07 (+0.89%) | 3,703,100 |
25 Apr 2023 | CNY | 8.25 | 8.25 | 7.81 | 7.88 | 7.88 | -0.36 (-4.37%) | 6,228,266 |
24 Apr 2023 | CNY | 8.23 | 8.43 | 8.08 | 8.24 | 8.24 | +0.04 (+0.49%) | 4,241,800 |
21 Apr 2023 | CNY | 8.36 | 8.43 | 8.2 | 8.2 | 8.2 | -0.13 (-1.56%) | 4,201,800 |
20 Apr 2023 | CNY | 8.42 | 8.42 | 8.28 | 8.33 | 8.33 | -0.08 (-0.95%) | 3,409,405 |
19 Apr 2023 | CNY | 8.52 | 8.52 | 8.38 | 8.41 | 8.41 | -0.08 (-0.94%) | 3,121,500 |
18 Apr 2023 | CNY | 8.59 | 8.62 | 8.48 | 8.49 | 8.49 | -0.13 (-1.51%) | 2,689,400 |
17 Apr 2023 | CNY | 8.6 | 8.65 | 8.51 | 8.62 | 8.62 | +0.04 (+0.47%) | 3,237,900 |
14 Apr 2023 | CNY | 8.64 | 8.69 | 8.53 | 8.58 | 8.58 | -0.04 (-0.46%) | 2,339,510 |
13 Apr 2023 | CNY | 8.61 | 8.67 | 8.53 | 8.62 | 8.62 | +0.02 (+0.23%) | 2,727,500 |
12 Apr 2023 | CNY | 8.53 | 8.61 | 8.48 | 8.6 | 8.6 | +0.05 (+0.58%) | 2,531,200 |
11 Apr 2023 | CNY | 8.5 | 8.56 | 8.42 | 8.55 | 8.55 | +0.07 (+0.83%) | 2,617,500 |
10 Apr 2023 | CNY | 8.61 | 8.68 | 8.48 | 8.48 | 8.48 | -0.13 (-1.51%) | 2,541,157 |
7 Apr 2023 | CNY | 8.57 | 8.66 | 8.51 | 8.61 | 8.61 | +0.06 (+0.70%) | 2,333,302 |