Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 9.98 | 10.35 | 9.75 | 10.08 | 10.08 | +0.28 (+2.86%) | 30,866,202 |
18 May 2023 | CNY | 9.27 | 9.91 | 9.12 | 9.8 | 9.8 | +0.58 (+6.29%) | 26,645,390 |
17 May 2023 | CNY | 9.52 | 9.67 | 8.9 | 9.22 | 9.22 | -0.28 (-2.95%) | 25,326,672 |
16 May 2023 | CNY | 9.69 | 9.69 | 9.41 | 9.5 | 9.5 | -0.19 (-1.96%) | 11,453,680 |
15 May 2023 | CNY | 9.7 | 9.99 | 9.41 | 9.69 | 9.69 | -0.25 (-2.52%) | 18,590,231 |
12 May 2023 | CNY | 10.3 | 10.39 | 9.8 | 9.94 | 9.94 | -0.34 (-3.31%) | 22,168,598 |
11 May 2023 | CNY | 9.8 | 10.68 | 9.62 | 10.28 | 10.28 | +0.55 (+5.65%) | 37,365,046 |
10 May 2023 | CNY | 9.4 | 10.1 | 9.38 | 9.73 | 9.73 | +0.28 (+2.96%) | 35,220,276 |
9 May 2023 | CNY | 9.68 | 9.91 | 9.36 | 9.45 | 9.45 | -0.24 (-2.48%) | 36,964,780 |
8 May 2023 | CNY | 10.6 | 10.84 | 9.34 | 9.69 | 9.69 | -1.08 (-10.03%) | 61,227,442 |
5 May 2023 | CNY | 10.9 | 11.33 | 10.42 | 10.77 | 10.77 | -0.58 (-5.11%) | 43,585,168 |
4 May 2023 | CNY | 11.01 | 11.55 | 10.37 | 11.35 | 11.35 | +0.23 (+2.07%) | 61,028,624 |
28 Apr 2023 | CNY | 9.96 | 11.9 | 9.62 | 11.12 | 11.12 | +1.1 (+10.98%) | 73,869,278 |
27 Apr 2023 | CNY | 9.88 | 10.6 | 9.55 | 10.02 | 10.02 | +0.09 (+0.91%) | 43,155,008 |
26 Apr 2023 | CNY | 9.96 | 10.58 | 9.66 | 9.93 | 9.93 | -0.2 (-1.97%) | 41,541,374 |
25 Apr 2023 | CNY | 9.8 | 10.15 | 9.43 | 10.13 | 10.13 | +0.13 (+1.30%) | 49,604,240 |
24 Apr 2023 | CNY | 9.77 | 10.59 | 9.7 | 10 | 10 | +0.46 (+4.82%) | 52,041,709 |
21 Apr 2023 | CNY | 10.2 | 10.2 | 9.35 | 9.54 | 9.54 | -0.28 (-2.85%) | 51,819,099 |
20 Apr 2023 | CNY | 9.36 | 10.14 | 9.2 | 9.82 | 9.82 | +0.32 (+3.37%) | 66,947,062 |
19 Apr 2023 | CNY | 8.56 | 9.97 | 8.42 | 9.5 | 9.5 | +0.94 (+10.98%) | 74,973,334 |
18 Apr 2023 | CNY | 8.54 | 8.62 | 8.11 | 8.56 | 8.56 | +0.22 (+2.64%) | 47,805,443 |
17 Apr 2023 | CNY | 8.8 | 8.86 | 8.23 | 8.34 | 8.34 | -0.29 (-3.36%) | 75,632,120 |
14 Apr 2023 | CNY | 7.21 | 8.63 | 7.11 | 8.63 | 8.63 | +1.44 (+20.03%) | 104,132,404 |
13 Apr 2023 | CNY | 6.47 | 7.45 | 6.4 | 7.19 | 7.19 | +0.54 (+8.12%) | 67,765,268 |
12 Apr 2023 | CNY | 6.36 | 6.77 | 6.13 | 6.65 | 6.65 | +0.48 (+7.78%) | 51,512,605 |
11 Apr 2023 | CNY | 6.07 | 6.28 | 5.94 | 6.17 | 6.17 | +0.1 (+1.65%) | 20,795,800 |
10 Apr 2023 | CNY | 6.18 | 6.38 | 6.01 | 6.07 | 6.07 | -0.06 (-0.98%) | 25,626,312 |
7 Apr 2023 | CNY | 5.91 | 6.37 | 5.91 | 6.13 | 6.13 | +0.11 (+1.83%) | 35,601,800 |
6 Apr 2023 | CNY | 5.73 | 6.04 | 5.63 | 6.02 | 6.02 | +0.28 (+4.88%) | 22,081,174 |
4 Apr 2023 | CNY | 5.94 | 5.94 | 5.69 | 5.74 | 5.74 | -0.15 (-2.55%) | 10,509,300 |