Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 8.39 | 8.44 | 8.31 | 8.4 | 8.4 | +0.01 (+0.12%) | 1,888,646 |
18 May 2023 | CNY | 8.4 | 8.44 | 8.37 | 8.39 | 8.39 | -0.04 (-0.47%) | 2,238,300 |
17 May 2023 | CNY | 8.51 | 8.55 | 8.37 | 8.43 | 8.43 | -0.15 (-1.75%) | 2,777,100 |
16 May 2023 | CNY | 8.7 | 8.7 | 8.47 | 8.58 | 8.58 | -0.2 (-2.28%) | 5,288,839 |
15 May 2023 | CNY | 8.34 | 9.05 | 8.21 | 8.78 | 8.78 | +0.48 (+5.78%) | 8,265,737 |
12 May 2023 | CNY | 8.43 | 8.44 | 8.27 | 8.3 | 8.3 | -0.15 (-1.78%) | 2,070,243 |
11 May 2023 | CNY | 8.36 | 8.49 | 8.28 | 8.45 | 8.45 | +0.09 (+1.08%) | 1,657,600 |
10 May 2023 | CNY | 8.36 | 8.44 | 8.3 | 8.36 | 8.36 | 0.0 (0.0%) | 1,125,500 |
9 May 2023 | CNY | 8.5 | 8.51 | 8.36 | 8.36 | 8.36 | -0.13 (-1.53%) | 1,670,800 |
8 May 2023 | CNY | 8.49 | 8.58 | 8.43 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,794,100 |
5 May 2023 | CNY | 8.66 | 8.71 | 8.45 | 8.5 | 8.5 | -0.15 (-1.73%) | 2,005,000 |
4 May 2023 | CNY | 8.46 | 8.74 | 8.43 | 8.65 | 8.65 | +0.1 (+1.17%) | 3,085,700 |
28 Apr 2023 | CNY | 8.16 | 8.58 | 8.12 | 8.55 | 8.55 | +0.31 (+3.76%) | 4,858,300 |
27 Apr 2023 | CNY | 8.26 | 8.3 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 3,335,696 |
26 Apr 2023 | CNY | 8.15 | 8.28 | 8.12 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,093,900 |
25 Apr 2023 | CNY | 8.45 | 8.48 | 8.12 | 8.2 | 8.2 | -0.25 (-2.96%) | 3,128,357 |
24 Apr 2023 | CNY | 8.66 | 8.7 | 8.32 | 8.45 | 8.45 | -0.21 (-2.42%) | 3,377,035 |
21 Apr 2023 | CNY | 8.6 | 8.8 | 8.57 | 8.66 | 8.66 | +0.09 (+1.05%) | 3,886,931 |
20 Apr 2023 | CNY | 8.69 | 8.71 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 2,824,500 |
19 Apr 2023 | CNY | 8.82 | 8.84 | 8.7 | 8.72 | 8.72 | -0.12 (-1.36%) | 2,651,084 |
18 Apr 2023 | CNY | 8.93 | 8.95 | 8.82 | 8.84 | 8.84 | -0.1 (-1.12%) | 2,177,760 |
17 Apr 2023 | CNY | 8.9 | 8.95 | 8.84 | 8.94 | 8.94 | +0.04 (+0.45%) | 2,207,490 |
14 Apr 2023 | CNY | 9.02 | 9.05 | 8.89 | 8.9 | 8.9 | -0.12 (-1.33%) | 2,594,100 |
13 Apr 2023 | CNY | 9.04 | 9.08 | 8.98 | 9.02 | 9.02 | -0.05 (-0.55%) | 2,608,594 |
12 Apr 2023 | CNY | 8.99 | 9.17 | 8.95 | 9.07 | 9.07 | +0.09 (+1.00%) | 3,838,482 |
11 Apr 2023 | CNY | 9.03 | 9.03 | 8.9 | 8.98 | 8.98 | -0.04 (-0.44%) | 2,713,101 |
10 Apr 2023 | CNY | 9.15 | 9.2 | 9 | 9.02 | 9.02 | -0.15 (-1.64%) | 3,810,000 |
7 Apr 2023 | CNY | 9.01 | 9.21 | 8.98 | 9.17 | 9.17 | +0.18 (+2.00%) | 5,504,900 |
6 Apr 2023 | CNY | 9.02 | 9.1 | 8.98 | 8.99 | 8.99 | +0.02 (+0.22%) | 3,227,200 |
4 Apr 2023 | CNY | 9.09 | 9.1 | 8.93 | 8.97 | 8.97 | -0.04 (-0.44%) | 3,396,425 |