Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.31 | 7.37 | 7.19 | 7.19 | 7.19 | -0.18 (-2.44%) | 10,454,707 |
22 May 2023 | CNY | 7.25 | 7.48 | 7.16 | 7.37 | 7.37 | +0.16 (+2.22%) | 14,187,100 |
19 May 2023 | CNY | 7.24 | 7.32 | 7.14 | 7.21 | 7.21 | -0.05 (-0.69%) | 9,441,552 |
18 May 2023 | CNY | 7.35 | 7.38 | 7.22 | 7.26 | 7.26 | -0.1 (-1.36%) | 13,110,299 |
17 May 2023 | CNY | 7.2 | 7.38 | 7.07 | 7.36 | 7.36 | +0.18 (+2.51%) | 16,913,914 |
16 May 2023 | CNY | 7.07 | 7.29 | 7.04 | 7.18 | 7.18 | +0.07 (+0.98%) | 16,012,701 |
15 May 2023 | CNY | 6.93 | 7.22 | 6.9 | 7.11 | 7.11 | +0.18 (+2.60%) | 18,169,099 |
12 May 2023 | CNY | 6.8 | 7.08 | 6.8 | 6.93 | 6.93 | +0.08 (+1.17%) | 11,423,479 |
11 May 2023 | CNY | 6.8 | 6.88 | 6.76 | 6.85 | 6.85 | +0.05 (+0.74%) | 6,735,400 |
10 May 2023 | CNY | 6.7 | 6.81 | 6.63 | 6.8 | 6.8 | +0.06 (+0.89%) | 7,078,808 |
9 May 2023 | CNY | 6.62 | 6.96 | 6.52 | 6.74 | 6.74 | +0.06 (+0.90%) | 10,777,818 |
8 May 2023 | CNY | 6.6 | 6.72 | 6.59 | 6.68 | 6.68 | +0.08 (+1.21%) | 7,313,238 |
5 May 2023 | CNY | 6.72 | 6.74 | 6.54 | 6.6 | 6.6 | -0.12 (-1.79%) | 6,223,818 |
4 May 2023 | CNY | 6.78 | 6.87 | 6.68 | 6.72 | 6.72 | -0.11 (-1.61%) | 8,161,500 |
28 Apr 2023 | CNY | 6.9 | 6.96 | 6.72 | 6.83 | 6.83 | -0.21 (-2.98%) | 12,233,022 |
27 Apr 2023 | CNY | 7.01 | 7.07 | 6.77 | 7.04 | 7.04 | +0.1 (+1.44%) | 9,226,119 |
26 Apr 2023 | CNY | 6.51 | 7 | 6.5 | 6.94 | 6.94 | +0.35 (+5.31%) | 12,266,700 |
25 Apr 2023 | CNY | 6.79 | 6.9 | 6.42 | 6.59 | 6.59 | -0.2 (-2.95%) | 11,070,222 |
24 Apr 2023 | CNY | 6.85 | 6.88 | 6.72 | 6.79 | 6.79 | -0.06 (-0.88%) | 5,707,116 |
21 Apr 2023 | CNY | 7.19 | 7.19 | 6.83 | 6.85 | 6.85 | -0.31 (-4.33%) | 10,511,300 |
20 Apr 2023 | CNY | 7.26 | 7.3 | 7.1 | 7.16 | 7.16 | -0.15 (-2.05%) | 8,828,500 |
19 Apr 2023 | CNY | 7.3 | 7.42 | 7.19 | 7.31 | 7.31 | +0.03 (+0.41%) | 10,255,200 |
18 Apr 2023 | CNY | 7.35 | 7.35 | 7.21 | 7.28 | 7.28 | -0.08 (-1.09%) | 7,691,916 |
17 Apr 2023 | CNY | 7.33 | 7.45 | 7.31 | 7.36 | 7.36 | +0.08 (+1.10%) | 13,027,999 |
14 Apr 2023 | CNY | 7.18 | 7.32 | 7.15 | 7.28 | 7.28 | +0.13 (+1.82%) | 12,888,316 |
13 Apr 2023 | CNY | 7.2 | 7.3 | 7.05 | 7.15 | 7.15 | -0.08 (-1.11%) | 9,722,500 |
12 Apr 2023 | CNY | 7.21 | 7.28 | 7.15 | 7.23 | 7.23 | 0.0 (0.0%) | 7,939,991 |
11 Apr 2023 | CNY | 7.33 | 7.36 | 7.18 | 7.23 | 7.23 | -0.14 (-1.90%) | 10,901,300 |
10 Apr 2023 | CNY | 7.15 | 7.41 | 7.14 | 7.37 | 7.37 | +0.2 (+2.79%) | 17,024,991 |
7 Apr 2023 | CNY | 7.06 | 7.3 | 7.06 | 7.17 | 7.17 | +0.14 (+1.99%) | 12,917,100 |