Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.37 | 8.7 | 8.27 | 8.59 | 8.59 | +0.26 (+3.12%) | 19,554,757 |
22 May 2023 | CNY | 8.3 | 8.38 | 8.26 | 8.33 | 8.33 | +0.04 (+0.48%) | 5,853,510 |
19 May 2023 | CNY | 8.22 | 8.33 | 8.2 | 8.29 | 8.29 | +0.06 (+0.73%) | 6,363,544 |
18 May 2023 | CNY | 8.08 | 8.26 | 8.08 | 8.23 | 8.23 | +0.14 (+1.73%) | 7,850,653 |
17 May 2023 | CNY | 7.9 | 8.1 | 7.88 | 8.09 | 8.09 | +0.16 (+2.02%) | 7,233,137 |
16 May 2023 | CNY | 8.04 | 8.04 | 7.9 | 7.93 | 7.93 | -0.09 (-1.12%) | 8,134,503 |
15 May 2023 | CNY | 7.98 | 8.06 | 7.87 | 8.02 | 8.02 | +0.04 (+0.50%) | 7,180,686 |
12 May 2023 | CNY | 8.16 | 8.2 | 7.97 | 7.98 | 7.98 | -0.16 (-1.97%) | 6,600,284 |
11 May 2023 | CNY | 8.09 | 8.25 | 8.03 | 8.14 | 8.14 | +0.09 (+1.12%) | 6,681,853 |
10 May 2023 | CNY | 7.99 | 8.08 | 7.93 | 8.05 | 8.05 | +0.05 (+0.63%) | 6,102,718 |
9 May 2023 | CNY | 8.1 | 8.18 | 7.91 | 8 | 8 | -0.11 (-1.36%) | 9,863,951 |
8 May 2023 | CNY | 8.09 | 8.15 | 7.99 | 8.11 | 8.11 | +0.07 (+0.87%) | 9,004,820 |
5 May 2023 | CNY | 8.18 | 8.26 | 7.99 | 8.04 | 8.04 | -0.16 (-1.95%) | 11,882,701 |
4 May 2023 | CNY | 8.44 | 8.48 | 8.13 | 8.2 | 8.2 | -0.22 (-2.61%) | 12,838,969 |
28 Apr 2023 | CNY | 8.19 | 8.48 | 8.19 | 8.42 | 8.42 | +0.25 (+3.06%) | 15,797,980 |
27 Apr 2023 | CNY | 8.63 | 8.64 | 8.14 | 8.17 | 8.17 | -0.63 (-7.16%) | 22,130,922 |
26 Apr 2023 | CNY | 8.78 | 8.95 | 8.74 | 8.8 | 8.8 | +0.02 (+0.23%) | 8,596,200 |
25 Apr 2023 | CNY | 9.18 | 9.25 | 8.71 | 8.78 | 8.78 | -0.37 (-4.04%) | 13,823,224 |
24 Apr 2023 | CNY | 9.12 | 9.2 | 8.84 | 9.15 | 9.15 | +0.04 (+0.44%) | 13,489,464 |
21 Apr 2023 | CNY | 9.64 | 9.64 | 9.09 | 9.11 | 9.11 | -0.55 (-5.69%) | 14,088,546 |
20 Apr 2023 | CNY | 9.55 | 9.72 | 9.37 | 9.66 | 9.66 | +0.12 (+1.26%) | 9,513,552 |
19 Apr 2023 | CNY | 9.41 | 9.78 | 9.41 | 9.54 | 9.54 | +0.13 (+1.38%) | 9,530,317 |
18 Apr 2023 | CNY | 9.55 | 9.57 | 9.31 | 9.41 | 9.41 | -0.18 (-1.88%) | 7,911,545 |
17 Apr 2023 | CNY | 9.78 | 9.92 | 9.55 | 9.59 | 9.59 | -0.2 (-2.04%) | 10,332,884 |
14 Apr 2023 | CNY | 9.85 | 9.9 | 9.65 | 9.79 | 9.79 | -0.05 (-0.51%) | 8,858,276 |
13 Apr 2023 | CNY | 10.01 | 10.03 | 9.82 | 9.84 | 9.84 | -0.18 (-1.80%) | 8,770,878 |
12 Apr 2023 | CNY | 9.9 | 10.05 | 9.81 | 10.02 | 10.02 | +0.23 (+2.35%) | 11,173,302 |
11 Apr 2023 | CNY | 9.84 | 9.94 | 9.74 | 9.79 | 9.79 | -0.07 (-0.71%) | 7,754,400 |
10 Apr 2023 | CNY | 10.05 | 10.18 | 9.8 | 9.86 | 9.86 | -0.21 (-2.09%) | 11,695,361 |
7 Apr 2023 | CNY | 9.93 | 10.08 | 9.81 | 10.07 | 10.07 | +0.15 (+1.51%) | 11,585,365 |