Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 8.26 | 8.29 | 8.16 | 8.2 | 8.2 | -0.02 (-0.24%) | 5,221,267 |
23 May 2023 | CNY | 8.33 | 8.4 | 8.22 | 8.22 | 8.22 | -0.16 (-1.91%) | 5,598,583 |
22 May 2023 | CNY | 8.38 | 8.45 | 8.33 | 8.38 | 8.38 | -0.03 (-0.36%) | 5,928,920 |
19 May 2023 | CNY | 8.53 | 8.53 | 8.39 | 8.41 | 8.41 | -0.12 (-1.41%) | 5,203,951 |
18 May 2023 | CNY | 8.55 | 8.64 | 8.47 | 8.53 | 8.53 | -0.03 (-0.35%) | 6,990,444 |
17 May 2023 | CNY | 8.42 | 8.57 | 8.38 | 8.56 | 8.56 | +0.1 (+1.18%) | 7,850,443 |
16 May 2023 | CNY | 8.56 | 8.65 | 8.42 | 8.46 | 8.46 | -0.07 (-0.82%) | 8,206,038 |
15 May 2023 | CNY | 8.51 | 8.56 | 8.41 | 8.53 | 8.53 | +0.02 (+0.24%) | 10,555,374 |
12 May 2023 | CNY | 8.59 | 8.69 | 8.51 | 8.51 | 8.51 | -0.07 (-0.82%) | 8,985,777 |
11 May 2023 | CNY | 8.8 | 8.8 | 8.56 | 8.58 | 8.58 | -0.21 (-2.39%) | 12,864,329 |
10 May 2023 | CNY | 8.58 | 8.81 | 8.49 | 8.79 | 8.79 | +0.27 (+3.17%) | 24,507,056 |
9 May 2023 | CNY | 8.39 | 8.65 | 8.34 | 8.52 | 8.52 | +0.11 (+1.31%) | 15,382,494 |
8 May 2023 | CNY | 8.39 | 8.53 | 8.18 | 8.41 | 8.41 | +0.09 (+1.08%) | 14,316,974 |
5 May 2023 | CNY | 8.45 | 8.53 | 8.25 | 8.32 | 8.32 | -0.13 (-1.54%) | 9,121,227 |
4 May 2023 | CNY | 8.12 | 8.58 | 8.06 | 8.45 | 8.45 | +0.31 (+3.81%) | 17,016,832 |
28 Apr 2023 | CNY | 8.1 | 8.16 | 8.03 | 8.14 | 8.14 | 0.0 (0.0%) | 7,506,172 |
27 Apr 2023 | CNY | 8.08 | 8.18 | 7.99 | 8.14 | 8.14 | +0.1 (+1.24%) | 5,833,918 |
26 Apr 2023 | CNY | 7.8 | 8.1 | 7.8 | 8.04 | 8.04 | +0.21 (+2.68%) | 8,443,540 |
25 Apr 2023 | CNY | 8.1 | 8.15 | 7.75 | 7.83 | 7.83 | -0.26 (-3.21%) | 13,623,478 |
24 Apr 2023 | CNY | 8.22 | 8.28 | 8.06 | 8.09 | 8.09 | -0.14 (-1.70%) | 10,526,782 |
21 Apr 2023 | CNY | 8.39 | 8.45 | 8.2 | 8.23 | 8.23 | -0.14 (-1.67%) | 6,931,335 |
20 Apr 2023 | CNY | 8.55 | 8.55 | 8.31 | 8.37 | 8.37 | -0.15 (-1.76%) | 8,065,943 |
19 Apr 2023 | CNY | 8.66 | 8.71 | 8.48 | 8.52 | 8.52 | -0.15 (-1.73%) | 11,727,671 |
18 Apr 2023 | CNY | 8.55 | 8.74 | 8.52 | 8.67 | 8.67 | +0.12 (+1.40%) | 14,591,054 |
17 Apr 2023 | CNY | 8.15 | 8.6 | 8.15 | 8.55 | 8.55 | +0.4 (+4.91%) | 23,378,783 |
14 Apr 2023 | CNY | 8.01 | 8.29 | 8 | 8.15 | 8.15 | +0.14 (+1.75%) | 11,850,800 |
13 Apr 2023 | CNY | 8.07 | 8.1 | 7.98 | 8.01 | 8.01 | -0.06 (-0.74%) | 8,343,435 |
12 Apr 2023 | CNY | 8.05 | 8.11 | 8.03 | 8.07 | 8.07 | 0.0 (0.0%) | 6,900,026 |
11 Apr 2023 | CNY | 8.11 | 8.15 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 6,573,000 |
10 Apr 2023 | CNY | 8.15 | 8.27 | 8.08 | 8.08 | 8.08 | -0.11 (-1.34%) | 9,045,787 |