Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 9.36 | 9.5 | 9.32 | 9.38 | 9.38 | +0.01 (+0.11%) | 1,579,500 |
23 May 2023 | CNY | 9.43 | 9.55 | 9.32 | 9.37 | 9.37 | -0.05 (-0.53%) | 2,548,901 |
22 May 2023 | CNY | 9.56 | 9.6 | 9.31 | 9.42 | 9.42 | -0.14 (-1.46%) | 3,477,800 |
19 May 2023 | CNY | 9.7 | 9.79 | 9.4 | 9.56 | 9.56 | -0.15 (-1.54%) | 3,597,101 |
18 May 2023 | CNY | 9.63 | 9.78 | 9.63 | 9.71 | 9.71 | +0.06 (+0.62%) | 2,392,228 |
17 May 2023 | CNY | 9.63 | 9.83 | 9.51 | 9.65 | 9.65 | +0.01 (+0.10%) | 3,574,100 |
16 May 2023 | CNY | 9.83 | 9.83 | 9.58 | 9.64 | 9.64 | -0.19 (-1.93%) | 3,474,700 |
15 May 2023 | CNY | 9.85 | 9.95 | 9.65 | 9.83 | 9.83 | -0.02 (-0.20%) | 3,526,800 |
12 May 2023 | CNY | 10.12 | 10.12 | 9.79 | 9.85 | 9.85 | -0.27 (-2.67%) | 4,211,303 |
11 May 2023 | CNY | 10.17 | 10.26 | 9.89 | 10.12 | 10.12 | 0.0 (0.0%) | 5,253,796 |
10 May 2023 | CNY | 10.25 | 10.39 | 10.06 | 10.12 | 10.12 | -0.13 (-1.27%) | 4,283,096 |
9 May 2023 | CNY | 10.27 | 10.47 | 10.1 | 10.25 | 10.25 | -0.01 (-0.10%) | 5,608,300 |
8 May 2023 | CNY | 10.51 | 10.62 | 10.12 | 10.26 | 10.26 | -0.37 (-3.48%) | 8,269,451 |
5 May 2023 | CNY | 10.38 | 10.76 | 10.38 | 10.63 | 10.63 | +0.19 (+1.82%) | 9,172,107 |
4 May 2023 | CNY | 10.04 | 10.67 | 10.04 | 10.44 | 10.44 | +0.35 (+3.47%) | 9,993,363 |
28 Apr 2023 | CNY | 10.1 | 10.18 | 9.89 | 10.09 | 10.09 | +0.02 (+0.20%) | 7,519,291 |
27 Apr 2023 | CNY | 9.49 | 10.3 | 9.36 | 10.07 | 10.07 | +0.57 (+6.00%) | 16,832,675 |
26 Apr 2023 | CNY | 9.41 | 9.64 | 9.39 | 9.5 | 9.5 | -0.01 (-0.11%) | 4,725,821 |
25 Apr 2023 | CNY | 9.46 | 9.73 | 9.43 | 9.51 | 9.51 | +0.04 (+0.42%) | 5,980,601 |
24 Apr 2023 | CNY | 9.73 | 9.74 | 9.45 | 9.47 | 9.47 | -0.28 (-2.87%) | 6,718,210 |
21 Apr 2023 | CNY | 9.6 | 9.82 | 9.54 | 9.75 | 9.75 | +0.09 (+0.93%) | 6,331,350 |
20 Apr 2023 | CNY | 9.47 | 9.68 | 9.45 | 9.66 | 9.66 | +0.18 (+1.90%) | 5,444,604 |
19 Apr 2023 | CNY | 9.58 | 9.64 | 9.45 | 9.48 | 9.48 | -0.1 (-1.04%) | 3,333,686 |
18 Apr 2023 | CNY | 9.7 | 9.7 | 9.55 | 9.58 | 9.58 | -0.14 (-1.44%) | 3,984,949 |
17 Apr 2023 | CNY | 9.52 | 9.75 | 9.45 | 9.72 | 9.72 | +0.2 (+2.10%) | 7,521,986 |
14 Apr 2023 | CNY | 9.34 | 9.8 | 9.28 | 9.52 | 9.52 | +0.22 (+2.37%) | 8,640,300 |
13 Apr 2023 | CNY | 9.56 | 9.57 | 9.25 | 9.3 | 9.3 | -0.27 (-2.82%) | 5,831,800 |
12 Apr 2023 | CNY | 9.52 | 9.63 | 9.33 | 9.57 | 9.57 | +0.03 (+0.31%) | 6,800,911 |
11 Apr 2023 | CNY | 9.31 | 9.64 | 9.25 | 9.54 | 9.54 | +0.23 (+2.47%) | 7,022,860 |
10 Apr 2023 | CNY | 9.72 | 9.72 | 9.28 | 9.31 | 9.31 | -0.42 (-4.32%) | 8,987,000 |