Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 7.27 | 7.27 | 7.13 | 7.14 | 7.14 | -0.15 (-2.06%) | 19,147,400 |
17 May 2023 | CNY | 7.21 | 7.44 | 7.18 | 7.29 | 7.29 | -0.06 (-0.82%) | 21,869,659 |
16 May 2023 | CNY | 7.21 | 7.43 | 7.09 | 7.35 | 7.35 | +0.11 (+1.52%) | 26,466,087 |
15 May 2023 | CNY | 7.23 | 7.25 | 7.12 | 7.24 | 7.24 | -0.02 (-0.28%) | 12,764,700 |
12 May 2023 | CNY | 7.21 | 7.43 | 7.18 | 7.26 | 7.26 | +0.05 (+0.69%) | 22,865,900 |
11 May 2023 | CNY | 7.16 | 7.22 | 7.1 | 7.21 | 7.21 | +0.06 (+0.84%) | 11,610,108 |
10 May 2023 | CNY | 7.12 | 7.16 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 12,502,200 |
9 May 2023 | CNY | 7.25 | 7.29 | 7.06 | 7.1 | 7.1 | -0.13 (-1.80%) | 17,301,800 |
8 May 2023 | CNY | 7.13 | 7.27 | 7.13 | 7.23 | 7.23 | +0.12 (+1.69%) | 12,774,340 |
5 May 2023 | CNY | 7.17 | 7.26 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 11,696,880 |
4 May 2023 | CNY | 7.3 | 7.3 | 7.14 | 7.21 | 7.21 | -0.09 (-1.23%) | 14,694,860 |
28 Apr 2023 | CNY | 7 | 7.34 | 7 | 7.3 | 7.3 | +0.19 (+2.67%) | 19,184,630 |
27 Apr 2023 | CNY | 7.27 | 7.31 | 7.06 | 7.11 | 7.11 | -0.16 (-2.20%) | 18,149,600 |
26 Apr 2023 | CNY | 7.14 | 7.33 | 7.14 | 7.27 | 7.27 | +0.03 (+0.41%) | 14,024,936 |
25 Apr 2023 | CNY | 7.42 | 7.45 | 7.1 | 7.24 | 7.24 | -0.22 (-2.95%) | 20,519,592 |
24 Apr 2023 | CNY | 7.53 | 7.59 | 7.42 | 7.46 | 7.46 | -0.04 (-0.53%) | 14,219,500 |
21 Apr 2023 | CNY | 7.8 | 7.91 | 7.47 | 7.5 | 7.5 | -0.34 (-4.34%) | 30,823,131 |
20 Apr 2023 | CNY | 8.04 | 8.04 | 7.81 | 7.84 | 7.84 | -0.2 (-2.49%) | 25,837,100 |
19 Apr 2023 | CNY | 8.06 | 8.13 | 8.03 | 8.04 | 8.04 | +0.01 (+0.12%) | 17,600,450 |
18 Apr 2023 | CNY | 8.13 | 8.14 | 7.99 | 8.03 | 8.03 | -0.14 (-1.71%) | 20,326,331 |
17 Apr 2023 | CNY | 8.26 | 8.31 | 8.12 | 8.17 | 8.17 | -0.13 (-1.57%) | 21,005,520 |
14 Apr 2023 | CNY | 8.15 | 8.35 | 8.08 | 8.3 | 8.3 | +0.2 (+2.47%) | 31,599,600 |
13 Apr 2023 | CNY | 8.33 | 8.36 | 8.1 | 8.1 | 8.1 | -0.29 (-3.46%) | 34,635,000 |
12 Apr 2023 | CNY | 8.49 | 8.49 | 8.36 | 8.39 | 8.39 | -0.07 (-0.83%) | 27,196,000 |
11 Apr 2023 | CNY | 8.49 | 8.55 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 22,906,140 |
10 Apr 2023 | CNY | 8.84 | 8.91 | 8.38 | 8.44 | 8.44 | -0.47 (-5.27%) | 44,569,793 |
7 Apr 2023 | CNY | 8.94 | 8.98 | 8.8 | 8.91 | 8.91 | -0.13 (-1.44%) | 41,341,323 |
6 Apr 2023 | CNY | 8.52 | 9.13 | 8.5 | 9.04 | 9.04 | +0.42 (+4.87%) | 74,628,002 |
4 Apr 2023 | CNY | 8.69 | 8.85 | 8.57 | 8.62 | 8.62 | -0.13 (-1.49%) | 45,064,515 |
3 Apr 2023 | CNY | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | +0.25 (+2.94%) | 38,425,030 |