Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 7.37 | 7.46 | 7.34 | 7.45 | 7.45 | +0.08 (+1.09%) | 2,239,825 |
16 May 2023 | CNY | 7.39 | 7.39 | 7.27 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,842,457 |
15 May 2023 | CNY | 7.31 | 7.43 | 7.3 | 7.38 | 7.38 | +0.06 (+0.82%) | 2,100,800 |
12 May 2023 | CNY | 7.38 | 7.42 | 7.28 | 7.32 | 7.32 | +0.02 (+0.27%) | 2,121,814 |
11 May 2023 | CNY | 7.28 | 7.34 | 7.21 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,574,300 |
10 May 2023 | CNY | 7.17 | 7.31 | 7.13 | 7.28 | 7.28 | +0.11 (+1.53%) | 2,789,540 |
9 May 2023 | CNY | 7.26 | 7.28 | 7.12 | 7.17 | 7.17 | -0.09 (-1.24%) | 2,388,654 |
8 May 2023 | CNY | 7.18 | 7.32 | 7.18 | 7.26 | 7.26 | +0.08 (+1.11%) | 2,382,399 |
5 May 2023 | CNY | 7.28 | 7.3 | 7.13 | 7.18 | 7.18 | -0.1 (-1.37%) | 3,250,400 |
4 May 2023 | CNY | 7.19 | 7.35 | 7.14 | 7.28 | 7.28 | +0.01 (+0.14%) | 4,224,927 |
28 Apr 2023 | CNY | 7.1 | 7.28 | 7.08 | 7.27 | 7.27 | +0.17 (+2.39%) | 2,904,881 |
27 Apr 2023 | CNY | 7.03 | 7.19 | 6.98 | 7.1 | 7.1 | +0.08 (+1.14%) | 3,289,628 |
26 Apr 2023 | CNY | 6.88 | 7.07 | 6.87 | 7.02 | 7.02 | +0.12 (+1.74%) | 2,803,900 |
25 Apr 2023 | CNY | 7.14 | 7.16 | 6.78 | 6.9 | 6.9 | -0.17 (-2.40%) | 3,095,100 |
24 Apr 2023 | CNY | 7.07 | 7.1 | 6.93 | 7.07 | 7.07 | -0.03 (-0.42%) | 4,436,621 |
21 Apr 2023 | CNY | 7.39 | 7.39 | 7.09 | 7.1 | 7.1 | -0.25 (-3.40%) | 5,033,356 |
20 Apr 2023 | CNY | 7.42 | 7.42 | 7.26 | 7.35 | 7.35 | -0.07 (-0.94%) | 3,024,650 |
19 Apr 2023 | CNY | 7.5 | 7.5 | 7.38 | 7.42 | 7.42 | -0.05 (-0.67%) | 1,963,738 |
18 Apr 2023 | CNY | 7.57 | 7.58 | 7.46 | 7.47 | 7.47 | -0.09 (-1.19%) | 1,899,700 |
17 Apr 2023 | CNY | 7.5 | 7.58 | 7.49 | 7.56 | 7.56 | +0.03 (+0.40%) | 1,986,873 |
14 Apr 2023 | CNY | 7.56 | 7.62 | 7.5 | 7.53 | 7.53 | +0.04 (+0.53%) | 2,349,900 |
13 Apr 2023 | CNY | 7.58 | 7.6 | 7.46 | 7.49 | 7.49 | -0.09 (-1.19%) | 2,748,777 |
12 Apr 2023 | CNY | 7.46 | 7.6 | 7.46 | 7.58 | 7.58 | +0.14 (+1.88%) | 2,900,951 |
11 Apr 2023 | CNY | 7.5 | 7.58 | 7.41 | 7.44 | 7.44 | -0.11 (-1.46%) | 4,197,100 |
10 Apr 2023 | CNY | 7.83 | 7.83 | 7.53 | 7.55 | 7.55 | -0.3 (-3.82%) | 5,293,400 |
7 Apr 2023 | CNY | 7.82 | 7.85 | 7.78 | 7.85 | 7.85 | +0.02 (+0.26%) | 2,329,900 |
6 Apr 2023 | CNY | 7.71 | 7.91 | 7.67 | 7.83 | 7.83 | +0.08 (+1.03%) | 3,481,500 |
4 Apr 2023 | CNY | 7.98 | 7.98 | 7.7 | 7.75 | 7.75 | -0.21 (-2.64%) | 4,979,206 |
3 Apr 2023 | CNY | 8.03 | 8.05 | 7.9 | 7.96 | 7.96 | -0.07 (-0.87%) | 2,921,000 |
31 Mar 2023 | CNY | 7.89 | 8.11 | 7.89 | 8.03 | 8.03 | +0.09 (+1.13%) | 2,407,022 |