Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 8.02 | 8.06 | 7.87 | 7.91 | 7.91 | -0.1 (-1.25%) | 9,338,030 |
15 May 2023 | CNY | 8.02 | 8.07 | 7.89 | 8.01 | 8.01 | +0.01 (+0.13%) | 11,965,891 |
12 May 2023 | CNY | 7.9 | 8.07 | 7.9 | 8 | 8 | +0.04 (+0.50%) | 12,328,200 |
11 May 2023 | CNY | 7.89 | 7.98 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 7,766,869 |
10 May 2023 | CNY | 7.82 | 7.92 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 7,441,400 |
9 May 2023 | CNY | 7.84 | 8.02 | 7.81 | 7.86 | 7.86 | +0.01 (+0.13%) | 14,805,282 |
8 May 2023 | CNY | 7.9 | 8.16 | 7.84 | 7.85 | 7.85 | -0.03 (-0.38%) | 21,507,528 |
5 May 2023 | CNY | 7.81 | 7.9 | 7.72 | 7.88 | 7.88 | +0.12 (+1.55%) | 13,289,210 |
4 May 2023 | CNY | 7.59 | 7.81 | 7.59 | 7.76 | 7.76 | +0.11 (+1.44%) | 12,157,400 |
28 Apr 2023 | CNY | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 0.0 (0.0%) | 6,497,800 |
27 Apr 2023 | CNY | 7.62 | 7.7 | 7.58 | 7.65 | 7.65 | +0.03 (+0.39%) | 7,187,917 |
26 Apr 2023 | CNY | 7.4 | 7.66 | 7.38 | 7.62 | 7.62 | +0.2 (+2.70%) | 9,579,672 |
25 Apr 2023 | CNY | 7.51 | 7.56 | 7.34 | 7.42 | 7.42 | -0.06 (-0.80%) | 5,620,056 |
24 Apr 2023 | CNY | 7.47 | 7.54 | 7.41 | 7.48 | 7.48 | -0.01 (-0.13%) | 4,556,743 |
21 Apr 2023 | CNY | 7.57 | 7.63 | 7.41 | 7.49 | 7.49 | -0.1 (-1.32%) | 5,220,100 |
20 Apr 2023 | CNY | 7.53 | 7.6 | 7.46 | 7.59 | 7.59 | +0.06 (+0.80%) | 5,344,901 |
19 Apr 2023 | CNY | 7.57 | 7.62 | 7.52 | 7.53 | 7.53 | -0.04 (-0.53%) | 5,472,400 |
18 Apr 2023 | CNY | 7.6 | 7.62 | 7.54 | 7.57 | 7.57 | -0.02 (-0.26%) | 4,902,500 |
17 Apr 2023 | CNY | 7.61 | 7.68 | 7.58 | 7.59 | 7.59 | -0.01 (-0.13%) | 7,559,660 |
14 Apr 2023 | CNY | 7.47 | 7.61 | 7.47 | 7.6 | 7.6 | +0.12 (+1.60%) | 11,051,401 |
13 Apr 2023 | CNY | 7.5 | 7.63 | 7.46 | 7.48 | 7.48 | -0.02 (-0.27%) | 6,757,158 |
12 Apr 2023 | CNY | 7.39 | 7.57 | 7.36 | 7.5 | 7.5 | +0.11 (+1.49%) | 10,655,602 |
11 Apr 2023 | CNY | 7.35 | 7.39 | 7.29 | 7.39 | 7.39 | +0.05 (+0.68%) | 3,775,700 |
10 Apr 2023 | CNY | 7.38 | 7.41 | 7.32 | 7.34 | 7.34 | -0.06 (-0.81%) | 4,517,468 |
7 Apr 2023 | CNY | 7.35 | 7.41 | 7.33 | 7.4 | 7.4 | +0.04 (+0.54%) | 4,357,134 |
6 Apr 2023 | CNY | 7.38 | 7.39 | 7.31 | 7.36 | 7.36 | -0.02 (-0.27%) | 3,454,139 |
4 Apr 2023 | CNY | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 4,719,591 |
3 Apr 2023 | CNY | 7.28 | 7.41 | 7.25 | 7.37 | 7.37 | +0.12 (+1.66%) | 7,874,727 |
31 Mar 2023 | CNY | 7.24 | 7.29 | 7.21 | 7.25 | 7.25 | -0.02 (-0.28%) | 4,482,059 |
30 Mar 2023 | CNY | 7.18 | 7.27 | 7.15 | 7.27 | 7.27 | +0.08 (+1.11%) | 4,859,458 |