Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 8.9 | 9.06 | 8.88 | 9.05 | 9.05 | +0.12 (+1.34%) | 2,442,600 |
12 May 2023 | CNY | 9.08 | 9.16 | 8.91 | 8.93 | 8.93 | -0.19 (-2.08%) | 2,425,009 |
11 May 2023 | CNY | 8.93 | 9.15 | 8.86 | 9.12 | 9.12 | +0.18 (+2.01%) | 3,072,458 |
10 May 2023 | CNY | 8.9 | 8.98 | 8.79 | 8.94 | 8.94 | +0.04 (+0.45%) | 3,390,900 |
9 May 2023 | CNY | 9 | 9.14 | 8.89 | 8.9 | 8.9 | -0.1 (-1.11%) | 3,942,700 |
8 May 2023 | CNY | 8.88 | 9.08 | 8.88 | 9 | 9 | +0.1 (+1.12%) | 3,520,600 |
5 May 2023 | CNY | 8.96 | 9.01 | 8.84 | 8.9 | 8.9 | -0.11 (-1.22%) | 2,869,400 |
4 May 2023 | CNY | 9.01 | 9.1 | 8.85 | 9.01 | 9.01 | -0.01 (-0.11%) | 3,015,600 |
28 Apr 2023 | CNY | 8.72 | 9.03 | 8.69 | 9.02 | 9.02 | +0.36 (+4.16%) | 3,851,660 |
27 Apr 2023 | CNY | 8.82 | 8.82 | 8.62 | 8.66 | 8.66 | -0.1 (-1.14%) | 3,616,400 |
26 Apr 2023 | CNY | 8.47 | 8.82 | 8.41 | 8.76 | 8.76 | +0.35 (+4.16%) | 5,025,200 |
25 Apr 2023 | CNY | 8.86 | 9.03 | 8.23 | 8.41 | 8.41 | -0.66 (-7.28%) | 8,991,110 |
24 Apr 2023 | CNY | 9.26 | 9.28 | 8.98 | 9.07 | 9.07 | -0.19 (-2.05%) | 4,459,200 |
21 Apr 2023 | CNY | 9.68 | 9.68 | 9.26 | 9.26 | 9.26 | -0.42 (-4.34%) | 5,073,300 |
20 Apr 2023 | CNY | 9.95 | 9.96 | 9.63 | 9.68 | 9.68 | -0.29 (-2.91%) | 5,586,301 |
19 Apr 2023 | CNY | 9.94 | 10.08 | 9.76 | 9.97 | 9.97 | +0.03 (+0.30%) | 7,414,600 |
18 Apr 2023 | CNY | 9.8 | 10.25 | 9.71 | 9.94 | 9.94 | +0.16 (+1.64%) | 13,704,000 |
17 Apr 2023 | CNY | 9.75 | 9.85 | 9.71 | 9.78 | 9.78 | +0.04 (+0.41%) | 3,601,200 |
14 Apr 2023 | CNY | 9.6 | 9.79 | 9.47 | 9.74 | 9.74 | +0.15 (+1.56%) | 5,518,500 |
13 Apr 2023 | CNY | 9.55 | 9.68 | 9.48 | 9.59 | 9.59 | +0.06 (+0.63%) | 3,164,700 |
12 Apr 2023 | CNY | 9.4 | 9.56 | 9.38 | 9.53 | 9.53 | +0.12 (+1.28%) | 2,909,121 |
11 Apr 2023 | CNY | 9.31 | 9.44 | 9.15 | 9.41 | 9.41 | +0.07 (+0.75%) | 2,807,300 |
10 Apr 2023 | CNY | 9.64 | 9.64 | 9.31 | 9.34 | 9.34 | -0.31 (-3.21%) | 5,507,900 |
7 Apr 2023 | CNY | 9.5 | 9.69 | 9.46 | 9.65 | 9.65 | +0.2 (+2.12%) | 3,529,500 |
6 Apr 2023 | CNY | 9.58 | 9.62 | 9.45 | 9.45 | 9.45 | -0.13 (-1.36%) | 3,636,400 |
4 Apr 2023 | CNY | 9.78 | 9.79 | 9.54 | 9.58 | 9.58 | -0.19 (-1.94%) | 4,909,700 |
3 Apr 2023 | CNY | 9.67 | 9.83 | 9.64 | 9.77 | 9.77 | +0.07 (+0.72%) | 3,978,600 |
31 Mar 2023 | CNY | 9.58 | 9.76 | 9.49 | 9.7 | 9.7 | +0.18 (+1.89%) | 4,455,900 |
30 Mar 2023 | CNY | 9.76 | 9.83 | 9.49 | 9.52 | 9.52 | -0.32 (-3.25%) | 7,523,400 |
29 Mar 2023 | CNY | 9.75 | 10.12 | 9.67 | 9.84 | 9.84 | +0.06 (+0.61%) | 10,333,200 |