Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 9.99 | 10.02 | 9.79 | 9.81 | 9.81 | -0.23 (-2.29%) | 3,700,036 |
22 May 2023 | CNY | 9.92 | 10.11 | 9.85 | 10.04 | 10.04 | +0.22 (+2.24%) | 4,745,200 |
19 May 2023 | CNY | 9.9 | 9.9 | 9.78 | 9.82 | 9.82 | -0.11 (-1.11%) | 2,736,900 |
18 May 2023 | CNY | 10.13 | 10.15 | 9.91 | 9.93 | 9.93 | -0.17 (-1.68%) | 3,804,805 |
17 May 2023 | CNY | 9.89 | 10.24 | 9.87 | 10.1 | 10.1 | +0.1 (+1%) | 6,259,192 |
16 May 2023 | CNY | 9.69 | 10.28 | 9.63 | 10 | 10 | +0.31 (+3.20%) | 8,045,587 |
15 May 2023 | CNY | 9.51 | 9.69 | 9.5 | 9.69 | 9.69 | +0.18 (+1.89%) | 2,381,900 |
12 May 2023 | CNY | 9.54 | 9.62 | 9.51 | 9.51 | 9.51 | -0.07 (-0.73%) | 1,405,800 |
11 May 2023 | CNY | 9.51 | 9.63 | 9.47 | 9.58 | 9.58 | +0.03 (+0.31%) | 1,488,854 |
10 May 2023 | CNY | 9.52 | 9.6 | 9.43 | 9.55 | 9.55 | +0.08 (+0.84%) | 1,399,200 |
9 May 2023 | CNY | 9.66 | 9.66 | 9.46 | 9.47 | 9.47 | -0.19 (-1.97%) | 2,023,000 |
8 May 2023 | CNY | 9.61 | 9.69 | 9.56 | 9.66 | 9.66 | +0.09 (+0.94%) | 1,891,021 |
5 May 2023 | CNY | 9.57 | 9.6 | 9.43 | 9.57 | 9.57 | -0.04 (-0.42%) | 1,760,946 |
4 May 2023 | CNY | 9.45 | 9.67 | 9.42 | 9.61 | 9.61 | +0.04 (+0.42%) | 1,672,446 |
28 Apr 2023 | CNY | 9.38 | 9.58 | 9.38 | 9.57 | 9.57 | +0.23 (+2.46%) | 1,915,554 |
27 Apr 2023 | CNY | 9.39 | 9.45 | 9.31 | 9.34 | 9.34 | -0.08 (-0.85%) | 1,629,000 |
26 Apr 2023 | CNY | 9.25 | 9.52 | 9.23 | 9.42 | 9.42 | +0.1 (+1.07%) | 2,147,200 |
25 Apr 2023 | CNY | 9.6 | 9.6 | 9.24 | 9.32 | 9.32 | -0.21 (-2.20%) | 2,493,187 |
24 Apr 2023 | CNY | 9.63 | 9.71 | 9.44 | 9.53 | 9.53 | -0.09 (-0.94%) | 1,930,187 |
21 Apr 2023 | CNY | 9.92 | 9.94 | 9.62 | 9.62 | 9.62 | -0.3 (-3.02%) | 2,565,824 |
20 Apr 2023 | CNY | 9.81 | 9.92 | 9.61 | 9.92 | 9.92 | +0.09 (+0.92%) | 3,546,624 |
19 Apr 2023 | CNY | 10.02 | 10.03 | 9.81 | 9.83 | 9.83 | -0.2 (-1.99%) | 3,166,611 |
18 Apr 2023 | CNY | 10.02 | 10.05 | 9.93 | 10.03 | 10.03 | -0.02 (-0.20%) | 2,221,191 |
17 Apr 2023 | CNY | 10.09 | 10.09 | 10 | 10.05 | 10.05 | +0.02 (+0.20%) | 1,775,500 |
14 Apr 2023 | CNY | 9.98 | 10.06 | 9.98 | 10.03 | 10.03 | +0.02 (+0.20%) | 1,672,300 |
13 Apr 2023 | CNY | 10.02 | 10.11 | 10 | 10.01 | 10.01 | -0.01 (-0.10%) | 2,190,800 |
12 Apr 2023 | CNY | 10.01 | 10.03 | 9.93 | 10.02 | 10.02 | +0.05 (+0.50%) | 2,162,100 |
11 Apr 2023 | CNY | 10 | 10 | 9.91 | 9.97 | 9.97 | -0.06 (-0.60%) | 2,314,345 |
10 Apr 2023 | CNY | 10.09 | 10.15 | 10 | 10.03 | 10.03 | -0.07 (-0.69%) | 2,536,054 |
7 Apr 2023 | CNY | 10.2 | 10.2 | 10.07 | 10.1 | 10.1 | -0.01 (-0.10%) | 2,320,500 |