Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 8.15 | 8.25 | 8.08 | 8.14 | 8.14 | -0.02 (-0.25%) | 17,411,870 |
17 May 2023 | CNY | 8.12 | 8.17 | 8.01 | 8.16 | 8.16 | -0.03 (-0.37%) | 21,653,349 |
16 May 2023 | CNY | 8.13 | 8.24 | 8.05 | 8.19 | 8.19 | +0.05 (+0.61%) | 25,710,046 |
15 May 2023 | CNY | 8.08 | 8.19 | 7.91 | 8.14 | 8.14 | +0.09 (+1.12%) | 20,104,317 |
12 May 2023 | CNY | 8.02 | 8.22 | 7.96 | 8.05 | 8.05 | +0.04 (+0.50%) | 22,607,448 |
11 May 2023 | CNY | 8.12 | 8.18 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 19,083,356 |
10 May 2023 | CNY | 8.23 | 8.24 | 8.07 | 8.12 | 8.12 | -0.05 (-0.61%) | 20,136,210 |
9 May 2023 | CNY | 8.29 | 8.33 | 8.16 | 8.17 | 8.17 | -0.18 (-2.16%) | 28,741,900 |
8 May 2023 | CNY | 8.32 | 8.58 | 8.29 | 8.35 | 8.35 | +0.08 (+0.97%) | 35,229,155 |
5 May 2023 | CNY | 8.44 | 8.47 | 8.17 | 8.27 | 8.27 | -0.15 (-1.78%) | 33,279,617 |
4 May 2023 | CNY | 8.07 | 8.49 | 8.01 | 8.42 | 8.42 | +0.31 (+3.82%) | 54,575,216 |
28 Apr 2023 | CNY | 8.01 | 8.11 | 7.85 | 8.11 | 8.11 | +0.1 (+1.25%) | 28,710,523 |
27 Apr 2023 | CNY | 7.69 | 8.08 | 7.68 | 8.01 | 8.01 | +0.26 (+3.35%) | 33,178,230 |
26 Apr 2023 | CNY | 7.53 | 7.82 | 7.5 | 7.75 | 7.75 | +0.23 (+3.06%) | 30,489,291 |
25 Apr 2023 | CNY | 8.1 | 8.1 | 7.4 | 7.52 | 7.52 | -0.65 (-7.96%) | 58,512,540 |
24 Apr 2023 | CNY | 8.03 | 8.28 | 8.03 | 8.17 | 8.17 | +0.21 (+2.64%) | 42,095,571 |
21 Apr 2023 | CNY | 7.98 | 8.17 | 7.94 | 7.96 | 7.96 | -0.01 (-0.13%) | 25,843,983 |
20 Apr 2023 | CNY | 8.1 | 8.12 | 7.9 | 7.97 | 7.97 | -0.12 (-1.48%) | 20,180,924 |
19 Apr 2023 | CNY | 8.2 | 8.23 | 8.08 | 8.09 | 8.09 | -0.1 (-1.22%) | 17,971,586 |
18 Apr 2023 | CNY | 8.34 | 8.37 | 8.18 | 8.19 | 8.19 | -0.14 (-1.68%) | 19,744,703 |
17 Apr 2023 | CNY | 8.3 | 8.33 | 8.19 | 8.33 | 8.33 | +0.01 (+0.12%) | 19,549,158 |
14 Apr 2023 | CNY | 8.3 | 8.38 | 8.2 | 8.32 | 8.32 | +0.04 (+0.48%) | 25,151,131 |
13 Apr 2023 | CNY | 8.2 | 8.33 | 8.13 | 8.28 | 8.28 | +0.06 (+0.73%) | 22,092,500 |
12 Apr 2023 | CNY | 8.22 | 8.41 | 8.2 | 8.22 | 8.22 | -0.01 (-0.12%) | 22,892,292 |
11 Apr 2023 | CNY | 8.26 | 8.28 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 19,720,973 |
10 Apr 2023 | CNY | 8.37 | 8.41 | 8.22 | 8.23 | 8.23 | -0.11 (-1.32%) | 27,519,721 |
7 Apr 2023 | CNY | 8.34 | 8.43 | 8.26 | 8.34 | 8.34 | -0.02 (-0.24%) | 25,672,409 |
6 Apr 2023 | CNY | 8.19 | 8.45 | 8.18 | 8.36 | 8.36 | +0.15 (+1.83%) | 41,472,422 |
4 Apr 2023 | CNY | 8.15 | 8.32 | 8.13 | 8.21 | 8.21 | +0.06 (+0.74%) | 37,879,864 |
3 Apr 2023 | CNY | 8.05 | 8.27 | 8.03 | 8.15 | 8.15 | +0.09 (+1.12%) | 41,417,994 |