Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 9.27 | 9.42 | 9.23 | 9.42 | 9.42 | +0.11 (+1.18%) | 5,579,300 |
24 May 2023 | CNY | 9.26 | 9.4 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 5,471,600 |
23 May 2023 | CNY | 9.48 | 9.5 | 9.25 | 9.26 | 9.26 | -0.24 (-2.53%) | 9,181,013 |
22 May 2023 | CNY | 9.49 | 9.59 | 9.41 | 9.5 | 9.5 | +0.01 (+0.11%) | 7,680,750 |
19 May 2023 | CNY | 9.49 | 9.61 | 9.43 | 9.49 | 9.49 | -0.03 (-0.32%) | 11,007,800 |
18 May 2023 | CNY | 9.29 | 9.55 | 9.24 | 9.52 | 9.52 | +0.22 (+2.37%) | 12,807,600 |
17 May 2023 | CNY | 9.04 | 9.33 | 9.01 | 9.3 | 9.3 | +0.23 (+2.54%) | 9,616,510 |
16 May 2023 | CNY | 9.02 | 9.22 | 8.96 | 9.07 | 9.07 | +0.07 (+0.78%) | 9,849,200 |
15 May 2023 | CNY | 8.81 | 9.04 | 8.74 | 9 | 9 | +0.19 (+2.16%) | 7,609,513 |
12 May 2023 | CNY | 8.88 | 8.94 | 8.76 | 8.81 | 8.81 | -0.1 (-1.12%) | 4,583,401 |
11 May 2023 | CNY | 8.88 | 8.95 | 8.82 | 8.91 | 8.91 | +0.09 (+1.02%) | 6,102,898 |
10 May 2023 | CNY | 8.6 | 8.87 | 8.57 | 8.82 | 8.82 | +0.19 (+2.20%) | 7,224,900 |
9 May 2023 | CNY | 8.76 | 8.83 | 8.62 | 8.63 | 8.63 | -0.22 (-2.49%) | 6,974,800 |
8 May 2023 | CNY | 8.64 | 8.88 | 8.6 | 8.85 | 8.85 | +0.26 (+3.03%) | 9,057,800 |
5 May 2023 | CNY | 8.75 | 8.75 | 8.52 | 8.59 | 8.59 | -0.14 (-1.60%) | 6,470,800 |
4 May 2023 | CNY | 8.61 | 8.78 | 8.61 | 8.73 | 8.73 | +0.08 (+0.92%) | 7,448,913 |
28 Apr 2023 | CNY | 8.38 | 8.7 | 8.38 | 8.65 | 8.65 | +0.26 (+3.10%) | 9,395,800 |
27 Apr 2023 | CNY | 8.35 | 8.47 | 8.31 | 8.39 | 8.39 | -0.02 (-0.24%) | 9,638,173 |
26 Apr 2023 | CNY | 8.15 | 8.49 | 8.15 | 8.41 | 8.41 | +0.4 (+4.99%) | 15,439,400 |
25 Apr 2023 | CNY | 8.22 | 8.33 | 7.89 | 8.01 | 8.01 | -0.25 (-3.03%) | 13,243,865 |
24 Apr 2023 | CNY | 8.68 | 8.7 | 8.21 | 8.26 | 8.26 | -0.53 (-6.03%) | 17,938,515 |
21 Apr 2023 | CNY | 9.51 | 9.52 | 8.78 | 8.79 | 8.79 | -0.8 (-8.34%) | 22,765,077 |
20 Apr 2023 | CNY | 9.6 | 9.61 | 9.43 | 9.59 | 9.59 | -0.12 (-1.24%) | 18,345,673 |
19 Apr 2023 | CNY | 9.57 | 9.74 | 9.48 | 9.71 | 9.71 | +0.02 (+0.21%) | 22,256,843 |
18 Apr 2023 | CNY | 9.91 | 10.08 | 9.39 | 9.69 | 9.69 | -0.19 (-1.92%) | 30,569,939 |
17 Apr 2023 | CNY | 10.23 | 10.24 | 9.8 | 9.88 | 9.88 | -0.36 (-3.52%) | 50,771,870 |
14 Apr 2023 | CNY | 9.21 | 10.24 | 9.15 | 10.24 | 10.24 | +0.93 (+9.99%) | 38,335,289 |
13 Apr 2023 | CNY | 9.02 | 9.81 | 8.97 | 9.31 | 9.31 | +0.22 (+2.42%) | 25,834,012 |
12 Apr 2023 | CNY | 8.85 | 9.12 | 8.78 | 9.09 | 9.09 | +0.29 (+3.30%) | 11,225,900 |
11 Apr 2023 | CNY | 8.92 | 8.96 | 8.68 | 8.8 | 8.8 | -0.11 (-1.23%) | 6,079,742 |