Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 8.52 | 8.56 | 8.47 | 8.49 | 8.49 | -0.04 (-0.47%) | 3,067,565 |
17 May 2023 | CNY | 8.52 | 8.58 | 8.47 | 8.53 | 8.53 | -0.01 (-0.12%) | 2,540,396 |
16 May 2023 | CNY | 8.68 | 8.71 | 8.5 | 8.54 | 8.54 | -0.14 (-1.61%) | 4,675,882 |
15 May 2023 | CNY | 8.71 | 8.76 | 8.6 | 8.68 | 8.68 | -0.07 (-0.80%) | 4,056,466 |
12 May 2023 | CNY | 8.88 | 8.88 | 8.73 | 8.75 | 8.75 | -0.11 (-1.24%) | 2,855,512 |
11 May 2023 | CNY | 8.89 | 8.9 | 8.84 | 8.86 | 8.86 | -0.01 (-0.11%) | 2,894,960 |
10 May 2023 | CNY | 8.86 | 8.92 | 8.83 | 8.87 | 8.87 | -0.03 (-0.34%) | 3,969,990 |
9 May 2023 | CNY | 8.88 | 8.98 | 8.86 | 8.9 | 8.9 | +0.02 (+0.23%) | 6,751,675 |
8 May 2023 | CNY | 8.8 | 8.91 | 8.8 | 8.88 | 8.88 | +0.1 (+1.14%) | 5,095,942 |
5 May 2023 | CNY | 8.76 | 8.88 | 8.65 | 8.78 | 8.78 | -0.01 (-0.11%) | 4,897,073 |
4 May 2023 | CNY | 8.82 | 8.85 | 8.73 | 8.79 | 8.79 | -0.03 (-0.34%) | 4,778,507 |
28 Apr 2023 | CNY | 8.62 | 8.83 | 8.62 | 8.82 | 8.82 | +0.13 (+1.50%) | 4,613,952 |
27 Apr 2023 | CNY | 8.6 | 8.7 | 8.53 | 8.69 | 8.69 | +0.09 (+1.05%) | 3,403,870 |
26 Apr 2023 | CNY | 8.47 | 8.66 | 8.41 | 8.6 | 8.6 | +0.09 (+1.06%) | 3,668,070 |
25 Apr 2023 | CNY | 8.66 | 8.72 | 8.43 | 8.51 | 8.51 | -0.15 (-1.73%) | 6,315,900 |
24 Apr 2023 | CNY | 8.71 | 8.77 | 8.62 | 8.66 | 8.66 | -0.08 (-0.92%) | 4,511,610 |
21 Apr 2023 | CNY | 8.85 | 8.89 | 8.73 | 8.74 | 8.74 | -0.11 (-1.24%) | 5,267,421 |
20 Apr 2023 | CNY | 8.87 | 8.93 | 8.81 | 8.85 | 8.85 | -0.02 (-0.23%) | 5,558,646 |
19 Apr 2023 | CNY | 8.95 | 8.95 | 8.83 | 8.87 | 8.87 | -0.02 (-0.22%) | 4,045,411 |
18 Apr 2023 | CNY | 8.96 | 9 | 8.86 | 8.89 | 8.89 | -0.08 (-0.89%) | 5,865,841 |
17 Apr 2023 | CNY | 8.97 | 9.03 | 8.91 | 8.97 | 8.97 | -0.06 (-0.66%) | 5,799,059 |
14 Apr 2023 | CNY | 9.08 | 9.1 | 9 | 9.03 | 9.03 | -0.01 (-0.11%) | 3,860,339 |
13 Apr 2023 | CNY | 8.99 | 9.07 | 8.98 | 9.04 | 9.04 | +0.02 (+0.22%) | 3,907,060 |
12 Apr 2023 | CNY | 8.96 | 9.08 | 8.94 | 9.02 | 9.02 | +0.06 (+0.67%) | 4,479,288 |
11 Apr 2023 | CNY | 8.91 | 9 | 8.84 | 8.96 | 8.96 | +0.03 (+0.34%) | 4,722,901 |
10 Apr 2023 | CNY | 8.86 | 8.94 | 8.82 | 8.93 | 8.93 | +0.09 (+1.02%) | 4,993,422 |
7 Apr 2023 | CNY | 8.8 | 8.86 | 8.79 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,335,460 |
6 Apr 2023 | CNY | 8.8 | 8.83 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 2,979,404 |
4 Apr 2023 | CNY | 8.82 | 8.9 | 8.75 | 8.8 | 8.8 | -0.01 (-0.11%) | 4,885,302 |
3 Apr 2023 | CNY | 8.81 | 8.83 | 8.75 | 8.81 | 8.81 | +0.02 (+0.23%) | 4,282,660 |