Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.92 | 9.5 | 8.87 | 9.33 | 9.33 | +0.37 (+4.13%) | 27,890,445 |
22 May 2023 | CNY | 8.78 | 9.07 | 8.7 | 8.96 | 8.96 | +0.09 (+1.01%) | 19,424,321 |
19 May 2023 | CNY | 9.09 | 9.29 | 8.69 | 8.87 | 8.87 | -0.07 (-0.78%) | 26,861,221 |
18 May 2023 | CNY | 8.18 | 8.94 | 8.13 | 8.94 | 8.94 | +0.81 (+9.96%) | 8,085,811 |
17 May 2023 | CNY | 7.94 | 8.13 | 7.88 | 8.13 | 8.13 | +0.19 (+2.39%) | 2,707,280 |
16 May 2023 | CNY | 8.09 | 8.1 | 7.92 | 7.94 | 7.94 | -0.15 (-1.85%) | 2,013,850 |
15 May 2023 | CNY | 8.05 | 8.1 | 7.92 | 8.09 | 8.09 | +0.01 (+0.12%) | 2,095,200 |
12 May 2023 | CNY | 8.11 | 8.18 | 8.05 | 8.08 | 8.08 | -0.03 (-0.37%) | 2,319,400 |
11 May 2023 | CNY | 8.05 | 8.13 | 7.96 | 8.11 | 8.11 | +0.11 (+1.38%) | 2,665,760 |
10 May 2023 | CNY | 7.97 | 8.07 | 7.85 | 8 | 8 | +0.08 (+1.01%) | 3,149,500 |
9 May 2023 | CNY | 8.05 | 8.1 | 7.9 | 7.92 | 7.92 | -0.18 (-2.22%) | 3,036,550 |
8 May 2023 | CNY | 8.19 | 8.26 | 8.07 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,496,730 |
5 May 2023 | CNY | 8.33 | 8.33 | 8.08 | 8.12 | 8.12 | -0.2 (-2.40%) | 3,679,450 |
4 May 2023 | CNY | 8.18 | 8.38 | 8.15 | 8.32 | 8.32 | +0.02 (+0.24%) | 4,434,450 |
28 Apr 2023 | CNY | 8.2 | 8.33 | 8.08 | 8.3 | 8.3 | +0.22 (+2.72%) | 2,985,000 |
27 Apr 2023 | CNY | 8.18 | 8.19 | 8.01 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,486,784 |
26 Apr 2023 | CNY | 7.95 | 8.18 | 7.95 | 8.12 | 8.12 | +0.09 (+1.12%) | 2,588,470 |
25 Apr 2023 | CNY | 8.14 | 8.18 | 7.81 | 8.03 | 8.03 | -0.11 (-1.35%) | 4,944,390 |
24 Apr 2023 | CNY | 8.17 | 8.26 | 8.07 | 8.14 | 8.14 | -0.03 (-0.37%) | 2,668,550 |
21 Apr 2023 | CNY | 8.4 | 8.51 | 8.16 | 8.17 | 8.17 | -0.26 (-3.08%) | 3,738,306 |
20 Apr 2023 | CNY | 8.41 | 8.5 | 8.31 | 8.43 | 8.43 | -0.04 (-0.47%) | 3,407,777 |
19 Apr 2023 | CNY | 8.66 | 8.69 | 8.44 | 8.47 | 8.47 | -0.22 (-2.53%) | 3,749,000 |
18 Apr 2023 | CNY | 8.66 | 8.77 | 8.61 | 8.69 | 8.69 | +0.02 (+0.23%) | 3,831,500 |
17 Apr 2023 | CNY | 8.64 | 8.84 | 8.63 | 8.67 | 8.67 | +0.04 (+0.46%) | 5,068,000 |
14 Apr 2023 | CNY | 8.65 | 8.7 | 8.48 | 8.63 | 8.63 | -0.05 (-0.58%) | 6,174,300 |
13 Apr 2023 | CNY | 8.9 | 8.95 | 8.62 | 8.68 | 8.68 | -0.16 (-1.81%) | 8,101,403 |
12 Apr 2023 | CNY | 8.5 | 8.88 | 8.47 | 8.84 | 8.84 | +0.32 (+3.76%) | 7,174,127 |
11 Apr 2023 | CNY | 8.61 | 8.62 | 8.46 | 8.52 | 8.52 | -0.09 (-1.05%) | 3,954,400 |
10 Apr 2023 | CNY | 8.78 | 8.78 | 8.54 | 8.61 | 8.61 | -0.19 (-2.16%) | 5,346,151 |
7 Apr 2023 | CNY | 8.79 | 8.9 | 8.75 | 8.8 | 8.8 | +0.01 (+0.11%) | 3,660,500 |