Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | CNY | 7.26 | 7.43 | 7.26 | 7.4 | 7.4 | +0.22 (+3.06%) | 13,171,066 |
5 May 2023 | CNY | 7.31 | 7.33 | 7.15 | 7.18 | 7.18 | -0.13 (-1.78%) | 9,983,635 |
4 May 2023 | CNY | 7.54 | 7.63 | 7.27 | 7.31 | 7.31 | -0.34 (-4.44%) | 19,945,875 |
28 Apr 2023 | CNY | 7.44 | 7.67 | 7.42 | 7.65 | 7.65 | +0.21 (+2.82%) | 11,037,740 |
27 Apr 2023 | CNY | 7.42 | 7.52 | 7.32 | 7.44 | 7.44 | +0.06 (+0.81%) | 10,733,978 |
26 Apr 2023 | CNY | 7.21 | 7.45 | 7.17 | 7.38 | 7.38 | +0.16 (+2.22%) | 14,395,248 |
25 Apr 2023 | CNY | 7.4 | 7.42 | 7.09 | 7.22 | 7.22 | -0.13 (-1.77%) | 11,697,505 |
24 Apr 2023 | CNY | 7.4 | 7.47 | 7.3 | 7.35 | 7.35 | -0.05 (-0.68%) | 8,636,630 |
21 Apr 2023 | CNY | 7.75 | 7.76 | 7.4 | 7.4 | 7.4 | -0.37 (-4.76%) | 15,049,611 |
20 Apr 2023 | CNY | 7.7 | 7.78 | 7.53 | 7.77 | 7.77 | +0.04 (+0.52%) | 14,439,921 |
19 Apr 2023 | CNY | 7.72 | 7.8 | 7.61 | 7.73 | 7.73 | +0.02 (+0.26%) | 10,068,371 |
18 Apr 2023 | CNY | 7.84 | 7.84 | 7.67 | 7.71 | 7.71 | -0.13 (-1.66%) | 10,248,219 |
17 Apr 2023 | CNY | 7.88 | 7.96 | 7.81 | 7.84 | 7.84 | -0.08 (-1.01%) | 9,821,129 |
14 Apr 2023 | CNY | 7.75 | 7.93 | 7.72 | 7.92 | 7.92 | +0.12 (+1.54%) | 15,227,807 |
13 Apr 2023 | CNY | 7.88 | 8.03 | 7.8 | 7.8 | 7.8 | -0.02 (-0.26%) | 21,174,632 |
12 Apr 2023 | CNY | 7.76 | 7.82 | 7.7 | 7.82 | 7.82 | +0.06 (+0.77%) | 10,898,631 |
11 Apr 2023 | CNY | 7.8 | 7.8 | 7.7 | 7.76 | 7.76 | -0.06 (-0.77%) | 12,317,239 |
10 Apr 2023 | CNY | 7.9 | 7.98 | 7.78 | 7.82 | 7.82 | -0.11 (-1.39%) | 14,614,830 |
7 Apr 2023 | CNY | 8.04 | 8.05 | 7.9 | 7.93 | 7.93 | -0.07 (-0.88%) | 11,457,349 |
6 Apr 2023 | CNY | 7.91 | 8.05 | 7.88 | 8 | 8 | +0.04 (+0.50%) | 12,705,645 |
4 Apr 2023 | CNY | 8.3 | 8.3 | 7.93 | 7.96 | 7.96 | -0.36 (-4.33%) | 24,053,451 |
3 Apr 2023 | CNY | 8.19 | 8.32 | 8.14 | 8.32 | 8.32 | +0.14 (+1.71%) | 16,496,629 |
31 Mar 2023 | CNY | 8.11 | 8.22 | 8.11 | 8.18 | 8.18 | +0.07 (+0.86%) | 10,078,510 |
30 Mar 2023 | CNY | 8.11 | 8.14 | 7.99 | 8.11 | 8.11 | -0.03 (-0.37%) | 13,415,753 |
29 Mar 2023 | CNY | 8.16 | 8.28 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 13,542,600 |
28 Mar 2023 | CNY | 8.43 | 8.43 | 8.13 | 8.16 | 8.16 | -0.23 (-2.74%) | 22,293,288 |
27 Mar 2023 | CNY | 8.5 | 8.53 | 8.33 | 8.39 | 8.39 | -0.2 (-2.33%) | 23,123,583 |
24 Mar 2023 | CNY | 8.78 | 8.78 | 8.56 | 8.59 | 8.59 | -0.1 (-1.15%) | 24,681,903 |
23 Mar 2023 | CNY | 8.42 | 8.69 | 8.35 | 8.69 | 8.69 | +0.27 (+3.21%) | 33,960,638 |
22 Mar 2023 | CNY | 8.42 | 8.49 | 8.27 | 8.42 | 8.42 | 0.0 (0.0%) | 22,234,947 |