Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2023 | CNY | 8.2 | 8.27 | 8.03 | 8.14 | 8.14 | -0.04 (-0.49%) | 22,972,000 |
10 May 2023 | CNY | 8.28 | 8.4 | 8.07 | 8.18 | 8.18 | -0.03 (-0.37%) | 30,069,349 |
9 May 2023 | CNY | 8.23 | 8.47 | 8.2 | 8.21 | 8.21 | -0.09 (-1.08%) | 38,224,013 |
8 May 2023 | CNY | 8.05 | 8.33 | 7.93 | 8.3 | 8.3 | +0.27 (+3.36%) | 38,807,428 |
5 May 2023 | CNY | 7.76 | 8.09 | 7.71 | 8.03 | 8.03 | +0.17 (+2.16%) | 33,402,386 |
4 May 2023 | CNY | 7.89 | 8.04 | 7.69 | 7.86 | 7.86 | 0.0 (0.0%) | 31,372,041 |
28 Apr 2023 | CNY | 7.31 | 7.91 | 7.31 | 7.86 | 7.86 | +0.51 (+6.94%) | 36,504,558 |
27 Apr 2023 | CNY | 7.52 | 7.63 | 7.3 | 7.35 | 7.35 | -0.17 (-2.26%) | 29,549,878 |
26 Apr 2023 | CNY | 7.49 | 7.83 | 7.47 | 7.52 | 7.52 | +0.24 (+3.30%) | 39,208,287 |
25 Apr 2023 | CNY | 7.43 | 7.44 | 7.14 | 7.28 | 7.28 | -0.16 (-2.15%) | 25,893,621 |
24 Apr 2023 | CNY | 7.46 | 7.62 | 7.37 | 7.44 | 7.44 | -0.03 (-0.40%) | 25,345,983 |
21 Apr 2023 | CNY | 8.19 | 8.21 | 7.45 | 7.47 | 7.47 | -0.73 (-8.90%) | 51,304,002 |
20 Apr 2023 | CNY | 8.04 | 8.22 | 8.02 | 8.2 | 8.2 | +0.1 (+1.23%) | 24,125,662 |
19 Apr 2023 | CNY | 8 | 8.29 | 7.94 | 8.1 | 8.1 | +0.06 (+0.75%) | 30,732,820 |
18 Apr 2023 | CNY | 8.13 | 8.18 | 7.87 | 8.04 | 8.04 | -0.07 (-0.86%) | 30,734,600 |
17 Apr 2023 | CNY | 8.49 | 8.52 | 8.08 | 8.11 | 8.11 | -0.47 (-5.48%) | 46,155,527 |
14 Apr 2023 | CNY | 8.47 | 8.73 | 8.25 | 8.58 | 8.58 | +0.13 (+1.54%) | 50,121,441 |
13 Apr 2023 | CNY | 8.62 | 8.74 | 8.42 | 8.45 | 8.45 | -0.17 (-1.97%) | 52,140,962 |
12 Apr 2023 | CNY | 8.27 | 8.7 | 8.25 | 8.62 | 8.62 | +0.29 (+3.48%) | 49,810,123 |
11 Apr 2023 | CNY | 8.11 | 8.41 | 8.06 | 8.33 | 8.33 | +0.19 (+2.33%) | 37,469,286 |
10 Apr 2023 | CNY | 8.64 | 8.72 | 8.13 | 8.14 | 8.14 | -0.59 (-6.76%) | 62,861,522 |
7 Apr 2023 | CNY | 8.5 | 8.85 | 8.26 | 8.73 | 8.73 | +0.26 (+3.07%) | 70,717,324 |
6 Apr 2023 | CNY | 8.35 | 8.57 | 8.32 | 8.47 | 8.47 | -0.1 (-1.17%) | 55,838,741 |
4 Apr 2023 | CNY | 8.6 | 8.74 | 8.33 | 8.57 | 8.57 | +0.09 (+1.06%) | 70,833,889 |
3 Apr 2023 | CNY | 8.09 | 8.53 | 8.04 | 8.48 | 8.48 | +0.35 (+4.31%) | 71,018,890 |
31 Mar 2023 | CNY | 7.93 | 8.18 | 7.76 | 8.13 | 8.13 | +0.2 (+2.52%) | 49,593,558 |
30 Mar 2023 | CNY | 8.39 | 8.4 | 7.9 | 7.93 | 7.93 | -0.36 (-4.34%) | 54,758,008 |
29 Mar 2023 | CNY | 8.43 | 8.55 | 8.21 | 8.29 | 8.29 | -0.18 (-2.13%) | 65,408,743 |
28 Mar 2023 | CNY | 8.83 | 8.83 | 8.43 | 8.47 | 8.47 | -0.56 (-6.20%) | 89,281,740 |
27 Mar 2023 | CNY | 8.44 | 9.08 | 8.2 | 9.03 | 9.03 | +0.62 (+7.37%) | 114,319,355 |