Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 7.48 | 7.7 | 7.47 | 7.7 | 7.7 | +0.22 (+2.94%) | 19,239,583 |
17 May 2023 | CNY | 7.4 | 7.49 | 7.36 | 7.48 | 7.48 | +0.04 (+0.54%) | 10,228,007 |
16 May 2023 | CNY | 7.62 | 7.69 | 7.42 | 7.44 | 7.44 | -0.26 (-3.38%) | 17,151,719 |
15 May 2023 | CNY | 7.7 | 7.84 | 7.55 | 7.7 | 7.7 | -0.02 (-0.26%) | 17,241,253 |
12 May 2023 | CNY | 7.9 | 7.92 | 7.69 | 7.72 | 7.72 | -0.25 (-3.14%) | 19,561,325 |
11 May 2023 | CNY | 7.72 | 8.03 | 7.7 | 7.97 | 7.97 | +0.23 (+2.97%) | 29,006,466 |
10 May 2023 | CNY | 7.61 | 7.86 | 7.58 | 7.74 | 7.74 | +0.05 (+0.65%) | 17,141,749 |
9 May 2023 | CNY | 7.92 | 7.95 | 7.66 | 7.69 | 7.69 | -0.32 (-4.00%) | 27,552,709 |
8 May 2023 | CNY | 8.02 | 8.18 | 7.86 | 8.01 | 8.01 | +0.1 (+1.26%) | 27,207,581 |
5 May 2023 | CNY | 7.84 | 8.04 | 7.71 | 7.91 | 7.91 | +0.09 (+1.15%) | 27,460,779 |
4 May 2023 | CNY | 7.76 | 7.84 | 7.66 | 7.82 | 7.82 | +0.05 (+0.64%) | 18,327,234 |
28 Apr 2023 | CNY | 7.47 | 7.79 | 7.41 | 7.77 | 7.77 | +0.3 (+4.02%) | 21,743,610 |
27 Apr 2023 | CNY | 7.6 | 7.7 | 7.39 | 7.47 | 7.47 | -0.18 (-2.35%) | 21,137,574 |
26 Apr 2023 | CNY | 7.7 | 7.85 | 7.57 | 7.65 | 7.65 | -0.06 (-0.78%) | 19,730,858 |
25 Apr 2023 | CNY | 7.98 | 8.02 | 7.55 | 7.71 | 7.71 | -0.32 (-3.99%) | 31,116,389 |
24 Apr 2023 | CNY | 8 | 8.15 | 7.79 | 8.03 | 8.03 | -0.06 (-0.74%) | 26,913,569 |
21 Apr 2023 | CNY | 8.27 | 8.5 | 8.06 | 8.09 | 8.09 | -0.23 (-2.76%) | 35,894,604 |
20 Apr 2023 | CNY | 8.24 | 8.42 | 8.23 | 8.32 | 8.32 | +0.2 (+2.46%) | 26,494,367 |
19 Apr 2023 | CNY | 8.2 | 8.26 | 8.11 | 8.12 | 8.12 | -0.08 (-0.98%) | 18,909,346 |
18 Apr 2023 | CNY | 8.16 | 8.26 | 8.06 | 8.2 | 8.2 | +0.02 (+0.24%) | 18,933,001 |
17 Apr 2023 | CNY | 8.49 | 8.49 | 8.14 | 8.18 | 8.18 | -0.34 (-3.99%) | 32,291,929 |
14 Apr 2023 | CNY | 8.49 | 8.73 | 8.41 | 8.52 | 8.52 | +0.03 (+0.35%) | 24,983,649 |
13 Apr 2023 | CNY | 8.79 | 8.8 | 8.48 | 8.49 | 8.49 | -0.25 (-2.86%) | 32,030,115 |
12 Apr 2023 | CNY | 8.55 | 8.74 | 8.47 | 8.74 | 8.74 | +0.18 (+2.10%) | 32,490,186 |
11 Apr 2023 | CNY | 8.47 | 8.63 | 8.34 | 8.56 | 8.56 | +0.1 (+1.18%) | 23,904,857 |
10 Apr 2023 | CNY | 8.82 | 8.83 | 8.4 | 8.46 | 8.46 | -0.41 (-4.62%) | 38,989,337 |
7 Apr 2023 | CNY | 8.7 | 8.92 | 8.61 | 8.87 | 8.87 | +0.15 (+1.72%) | 35,264,324 |
6 Apr 2023 | CNY | 8.9 | 8.92 | 8.71 | 8.72 | 8.72 | -0.3 (-3.33%) | 43,186,890 |
4 Apr 2023 | CNY | 9.27 | 9.45 | 8.9 | 9.02 | 9.02 | +0.24 (+2.73%) | 88,015,153 |
3 Apr 2023 | CNY | 8.48 | 8.8 | 8.44 | 8.78 | 8.78 | +0.28 (+3.29%) | 42,530,780 |