Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 7.99 | 8.07 | 7.9 | 8.06 | 8.06 | +0.04 (+0.50%) | 5,187,255 |
24 May 2023 | CNY | 7.95 | 8.05 | 7.92 | 8.02 | 8.02 | +0.04 (+0.50%) | 4,136,988 |
23 May 2023 | CNY | 8.06 | 8.11 | 7.98 | 7.98 | 7.98 | -0.07 (-0.87%) | 5,050,674 |
22 May 2023 | CNY | 7.96 | 8.05 | 7.9 | 8.05 | 8.05 | +0.1 (+1.26%) | 6,475,600 |
19 May 2023 | CNY | 7.91 | 8.01 | 7.87 | 7.95 | 7.95 | +0.01 (+0.13%) | 6,815,600 |
18 May 2023 | CNY | 7.78 | 8.06 | 7.76 | 7.94 | 7.94 | +0.16 (+2.06%) | 10,092,814 |
17 May 2023 | CNY | 7.81 | 7.81 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 3,877,900 |
16 May 2023 | CNY | 7.86 | 7.87 | 7.74 | 7.81 | 7.81 | -0.06 (-0.76%) | 4,446,800 |
15 May 2023 | CNY | 7.82 | 7.87 | 7.69 | 7.87 | 7.87 | +0.03 (+0.38%) | 5,789,100 |
12 May 2023 | CNY | 7.79 | 7.95 | 7.78 | 7.84 | 7.84 | +0.01 (+0.13%) | 4,602,400 |
11 May 2023 | CNY | 7.71 | 7.84 | 7.69 | 7.83 | 7.83 | +0.14 (+1.82%) | 5,250,600 |
10 May 2023 | CNY | 7.7 | 7.77 | 7.65 | 7.69 | 7.69 | -0.04 (-0.52%) | 5,101,363 |
9 May 2023 | CNY | 7.84 | 7.87 | 7.66 | 7.73 | 7.73 | -0.15 (-1.90%) | 8,283,000 |
8 May 2023 | CNY | 7.88 | 7.93 | 7.83 | 7.88 | 7.88 | -0.03 (-0.38%) | 6,395,538 |
5 May 2023 | CNY | 8 | 8 | 7.81 | 7.91 | 7.91 | -0.09 (-1.13%) | 6,759,100 |
4 May 2023 | CNY | 7.94 | 8.02 | 7.91 | 8 | 8 | +0.03 (+0.38%) | 5,830,492 |
28 Apr 2023 | CNY | 7.85 | 7.99 | 7.85 | 7.97 | 7.97 | +0.08 (+1.01%) | 5,932,300 |
27 Apr 2023 | CNY | 7.8 | 7.99 | 7.76 | 7.89 | 7.89 | +0.04 (+0.51%) | 6,514,100 |
26 Apr 2023 | CNY | 7.89 | 7.9 | 7.8 | 7.85 | 7.85 | -0.02 (-0.25%) | 5,384,310 |
25 Apr 2023 | CNY | 8.07 | 8.08 | 7.73 | 7.87 | 7.87 | -0.19 (-2.36%) | 8,662,600 |
24 Apr 2023 | CNY | 7.94 | 8.13 | 7.94 | 8.06 | 8.06 | +0.08 (+1.00%) | 6,381,600 |
21 Apr 2023 | CNY | 8.3 | 8.33 | 7.98 | 7.98 | 7.98 | -0.35 (-4.20%) | 11,870,200 |
20 Apr 2023 | CNY | 8.24 | 8.39 | 8.2 | 8.33 | 8.33 | +0.06 (+0.73%) | 6,525,990 |
19 Apr 2023 | CNY | 8.45 | 8.45 | 8.26 | 8.27 | 8.27 | -0.21 (-2.48%) | 8,689,000 |
18 Apr 2023 | CNY | 8.48 | 8.51 | 8.41 | 8.48 | 8.48 | -0.03 (-0.35%) | 5,956,390 |
17 Apr 2023 | CNY | 8.54 | 8.56 | 8.41 | 8.51 | 8.51 | -0.05 (-0.58%) | 10,038,800 |
14 Apr 2023 | CNY | 8.71 | 8.74 | 8.48 | 8.56 | 8.56 | -0.15 (-1.72%) | 11,520,600 |
13 Apr 2023 | CNY | 8.61 | 8.8 | 8.59 | 8.71 | 8.71 | +0.06 (+0.69%) | 9,669,917 |
12 Apr 2023 | CNY | 8.6 | 8.69 | 8.55 | 8.65 | 8.65 | +0.1 (+1.17%) | 8,356,906 |
11 Apr 2023 | CNY | 8.5 | 8.63 | 8.4 | 8.55 | 8.55 | +0.1 (+1.18%) | 8,058,823 |