Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.61 | 7.68 | 7.5 | 7.5 | 7.5 | -0.17 (-2.22%) | 10,980,159 |
22 May 2023 | CNY | 7.6 | 7.77 | 7.5 | 7.67 | 7.67 | +0.07 (+0.92%) | 16,618,005 |
19 May 2023 | CNY | 7.61 | 7.64 | 7.44 | 7.6 | 7.6 | -0.02 (-0.26%) | 9,838,699 |
18 May 2023 | CNY | 7.72 | 7.72 | 7.54 | 7.62 | 7.62 | -0.09 (-1.17%) | 14,715,485 |
17 May 2023 | CNY | 7.56 | 7.75 | 7.44 | 7.71 | 7.71 | +0.15 (+1.98%) | 23,547,462 |
16 May 2023 | CNY | 7.5 | 7.74 | 7.49 | 7.56 | 7.56 | +0.08 (+1.07%) | 30,258,705 |
15 May 2023 | CNY | 7.25 | 7.49 | 7.21 | 7.48 | 7.48 | +0.3 (+4.18%) | 19,498,719 |
12 May 2023 | CNY | 7.34 | 7.34 | 7.17 | 7.18 | 7.18 | -0.18 (-2.45%) | 8,458,509 |
11 May 2023 | CNY | 7.25 | 7.51 | 7.24 | 7.36 | 7.36 | +0.15 (+2.08%) | 17,698,714 |
10 May 2023 | CNY | 6.99 | 7.24 | 6.96 | 7.21 | 7.21 | +0.21 (+3%) | 12,737,420 |
9 May 2023 | CNY | 7.28 | 7.31 | 7 | 7 | 7 | -0.23 (-3.18%) | 12,591,554 |
8 May 2023 | CNY | 7.07 | 7.41 | 7.07 | 7.23 | 7.23 | +0.23 (+3.29%) | 16,247,332 |
5 May 2023 | CNY | 7.2 | 7.23 | 6.9 | 7 | 7 | -0.25 (-3.45%) | 16,023,411 |
4 May 2023 | CNY | 7.65 | 7.79 | 7.2 | 7.25 | 7.25 | -0.25 (-3.33%) | 29,310,330 |
28 Apr 2023 | CNY | 7.1 | 7.5 | 7.04 | 7.5 | 7.5 | +0.42 (+5.93%) | 19,808,248 |
27 Apr 2023 | CNY | 7.05 | 7.14 | 6.92 | 7.08 | 7.08 | +0.06 (+0.85%) | 8,365,210 |
26 Apr 2023 | CNY | 6.73 | 7.06 | 6.73 | 7.02 | 7.02 | +0.2 (+2.93%) | 10,872,066 |
25 Apr 2023 | CNY | 6.97 | 6.99 | 6.7 | 6.82 | 6.82 | -0.15 (-2.15%) | 12,056,813 |
24 Apr 2023 | CNY | 6.98 | 7.01 | 6.9 | 6.97 | 6.97 | -0.01 (-0.14%) | 5,979,868 |
21 Apr 2023 | CNY | 7.16 | 7.21 | 6.98 | 6.98 | 6.98 | -0.19 (-2.65%) | 9,461,703 |
20 Apr 2023 | CNY | 7.26 | 7.26 | 7.05 | 7.17 | 7.17 | -0.11 (-1.51%) | 11,288,418 |
19 Apr 2023 | CNY | 7.27 | 7.35 | 7.17 | 7.28 | 7.28 | +0.04 (+0.55%) | 7,906,756 |
18 Apr 2023 | CNY | 7.32 | 7.32 | 7.2 | 7.24 | 7.24 | -0.06 (-0.82%) | 7,723,261 |
17 Apr 2023 | CNY | 7.28 | 7.39 | 7.23 | 7.3 | 7.3 | +0.04 (+0.55%) | 7,451,313 |
14 Apr 2023 | CNY | 7.27 | 7.31 | 7.21 | 7.26 | 7.26 | -0.01 (-0.14%) | 7,864,040 |
13 Apr 2023 | CNY | 7.29 | 7.41 | 7.26 | 7.27 | 7.27 | -0.02 (-0.27%) | 9,231,009 |
12 Apr 2023 | CNY | 7.37 | 7.39 | 7.25 | 7.29 | 7.29 | -0.08 (-1.09%) | 8,483,352 |
11 Apr 2023 | CNY | 7.36 | 7.4 | 7.27 | 7.37 | 7.37 | +0.01 (+0.14%) | 7,234,500 |
10 Apr 2023 | CNY | 7.47 | 7.5 | 7.3 | 7.36 | 7.36 | -0.09 (-1.21%) | 10,808,192 |
7 Apr 2023 | CNY | 7.42 | 7.48 | 7.41 | 7.45 | 7.45 | +0.01 (+0.13%) | 7,966,069 |