Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 7.18 | 7.23 | 7.07 | 7.2 | 7.2 | 0.0 (0.0%) | 3,081,864 |
23 May 2023 | CNY | 7.18 | 7.3 | 7.14 | 7.2 | 7.2 | -0.01 (-0.14%) | 3,655,520 |
22 May 2023 | CNY | 7.14 | 7.22 | 7.13 | 7.21 | 7.21 | +0.08 (+1.12%) | 2,763,800 |
19 May 2023 | CNY | 7.1 | 7.18 | 7.02 | 7.13 | 7.13 | +0.03 (+0.42%) | 2,777,332 |
18 May 2023 | CNY | 7.12 | 7.14 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 2,301,532 |
17 May 2023 | CNY | 7.06 | 7.1 | 6.98 | 7.09 | 7.09 | +0.03 (+0.42%) | 2,060,400 |
16 May 2023 | CNY | 7.08 | 7.1 | 7 | 7.06 | 7.06 | -0.04 (-0.56%) | 2,646,571 |
15 May 2023 | CNY | 6.92 | 7.11 | 6.87 | 7.1 | 7.1 | +0.16 (+2.31%) | 3,614,407 |
12 May 2023 | CNY | 6.96 | 7.06 | 6.93 | 6.94 | 6.94 | -0.01 (-0.14%) | 1,887,000 |
11 May 2023 | CNY | 6.98 | 7.03 | 6.91 | 6.95 | 6.95 | +0.01 (+0.14%) | 2,028,300 |
10 May 2023 | CNY | 6.96 | 6.99 | 6.88 | 6.94 | 6.94 | -0.03 (-0.43%) | 2,690,600 |
9 May 2023 | CNY | 7.05 | 7.07 | 6.96 | 6.97 | 6.97 | -0.11 (-1.55%) | 3,064,200 |
8 May 2023 | CNY | 7.14 | 7.19 | 7.01 | 7.08 | 7.08 | -0.09 (-1.26%) | 3,231,069 |
5 May 2023 | CNY | 7.22 | 7.27 | 7.1 | 7.17 | 7.17 | -0.04 (-0.55%) | 4,651,368 |
4 May 2023 | CNY | 7.01 | 7.27 | 6.92 | 7.21 | 7.21 | +0.22 (+3.15%) | 9,170,277 |
28 Apr 2023 | CNY | 6.75 | 7.05 | 6.73 | 6.99 | 6.99 | +0.24 (+3.56%) | 5,848,400 |
27 Apr 2023 | CNY | 6.4 | 6.88 | 6.4 | 6.75 | 6.75 | +0.37 (+5.80%) | 6,944,704 |
26 Apr 2023 | CNY | 6.32 | 6.41 | 6.25 | 6.38 | 6.38 | +0.13 (+2.08%) | 1,493,700 |
25 Apr 2023 | CNY | 6.51 | 6.53 | 6.2 | 6.25 | 6.25 | -0.29 (-4.43%) | 3,219,500 |
24 Apr 2023 | CNY | 6.5 | 6.61 | 6.43 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,580,000 |
21 Apr 2023 | CNY | 6.67 | 6.69 | 6.5 | 6.5 | 6.5 | -0.18 (-2.69%) | 2,337,700 |
20 Apr 2023 | CNY | 6.77 | 6.78 | 6.66 | 6.68 | 6.68 | -0.12 (-1.76%) | 2,327,400 |
19 Apr 2023 | CNY | 6.84 | 6.85 | 6.75 | 6.8 | 6.8 | -0.01 (-0.15%) | 2,223,700 |
18 Apr 2023 | CNY | 6.92 | 6.95 | 6.8 | 6.81 | 6.81 | -0.12 (-1.73%) | 2,730,200 |
17 Apr 2023 | CNY | 7.01 | 7.02 | 6.88 | 6.93 | 6.93 | -0.08 (-1.14%) | 2,697,500 |
14 Apr 2023 | CNY | 7.05 | 7.18 | 6.95 | 7.01 | 7.01 | -0.01 (-0.14%) | 4,117,400 |
13 Apr 2023 | CNY | 6.91 | 7.03 | 6.81 | 7.02 | 7.02 | +0.12 (+1.74%) | 4,294,631 |
12 Apr 2023 | CNY | 6.87 | 6.97 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 2,510,700 |
11 Apr 2023 | CNY | 7 | 7.07 | 6.85 | 6.89 | 6.89 | -0.11 (-1.57%) | 3,700,699 |
10 Apr 2023 | CNY | 7.05 | 7.27 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 5,673,999 |