Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 8.09 | 8.09 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 1,838,247 |
15 May 2023 | CNY | 8.13 | 8.16 | 7.95 | 8.09 | 8.09 | 0.0 (0.0%) | 2,999,300 |
12 May 2023 | CNY | 8.11 | 8.2 | 8.09 | 8.09 | 8.09 | -0.08 (-0.98%) | 2,232,900 |
11 May 2023 | CNY | 8.05 | 8.18 | 8 | 8.17 | 8.17 | +0.16 (+2.00%) | 3,216,579 |
10 May 2023 | CNY | 7.98 | 8.07 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 1,845,802 |
9 May 2023 | CNY | 8.08 | 8.1 | 7.97 | 8.01 | 8.01 | -0.1 (-1.23%) | 2,643,679 |
8 May 2023 | CNY | 8.12 | 8.15 | 8.04 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,001,350 |
5 May 2023 | CNY | 8.12 | 8.12 | 8 | 8.1 | 8.1 | -0.01 (-0.12%) | 3,115,450 |
4 May 2023 | CNY | 7.96 | 8.16 | 7.95 | 8.11 | 8.11 | +0.05 (+0.62%) | 3,443,870 |
28 Apr 2023 | CNY | 7.82 | 8.09 | 7.82 | 8.06 | 8.06 | +0.22 (+2.81%) | 4,262,600 |
27 Apr 2023 | CNY | 7.91 | 7.94 | 7.82 | 7.84 | 7.84 | -0.06 (-0.76%) | 2,928,440 |
26 Apr 2023 | CNY | 7.76 | 7.94 | 7.7 | 7.9 | 7.9 | +0.11 (+1.41%) | 3,477,581 |
25 Apr 2023 | CNY | 7.75 | 7.98 | 7.62 | 7.79 | 7.79 | -0.03 (-0.38%) | 4,138,900 |
24 Apr 2023 | CNY | 7.9 | 7.94 | 7.68 | 7.82 | 7.82 | -0.13 (-1.64%) | 4,775,179 |
21 Apr 2023 | CNY | 7.86 | 8.22 | 7.86 | 7.95 | 7.95 | +0.07 (+0.89%) | 6,118,212 |
20 Apr 2023 | CNY | 7.98 | 8.06 | 7.82 | 7.88 | 7.88 | -0.13 (-1.62%) | 4,417,487 |
19 Apr 2023 | CNY | 8.13 | 8.15 | 8 | 8.01 | 8.01 | -0.17 (-2.08%) | 5,749,300 |
18 Apr 2023 | CNY | 8.11 | 8.35 | 7.99 | 8.18 | 8.18 | +0.09 (+1.11%) | 7,972,863 |
17 Apr 2023 | CNY | 8.03 | 8.1 | 7.99 | 8.09 | 8.09 | +0.05 (+0.62%) | 3,156,849 |
14 Apr 2023 | CNY | 8 | 8.12 | 7.97 | 8.04 | 8.04 | -0.01 (-0.12%) | 2,932,901 |
13 Apr 2023 | CNY | 8.02 | 8.09 | 7.98 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,982,761 |
12 Apr 2023 | CNY | 8.01 | 8.07 | 7.97 | 8.04 | 8.04 | +0.03 (+0.37%) | 2,507,000 |
11 Apr 2023 | CNY | 8 | 8.04 | 7.94 | 8.01 | 8.01 | -0.02 (-0.25%) | 3,298,400 |
10 Apr 2023 | CNY | 8.26 | 8.34 | 8 | 8.03 | 8.03 | -0.31 (-3.72%) | 5,434,443 |
7 Apr 2023 | CNY | 8.31 | 8.37 | 8.25 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,380,800 |
6 Apr 2023 | CNY | 8.5 | 8.51 | 8.3 | 8.31 | 8.31 | -0.16 (-1.89%) | 3,382,500 |
4 Apr 2023 | CNY | 8.64 | 8.68 | 8.47 | 8.47 | 8.47 | -0.13 (-1.51%) | 3,385,800 |
3 Apr 2023 | CNY | 8.51 | 8.63 | 8.46 | 8.6 | 8.6 | +0.09 (+1.06%) | 3,233,900 |
31 Mar 2023 | CNY | 8.4 | 8.58 | 8.39 | 8.51 | 8.51 | +0.14 (+1.67%) | 3,528,500 |
30 Mar 2023 | CNY | 8.48 | 8.48 | 8.27 | 8.37 | 8.37 | -0.07 (-0.83%) | 3,015,988 |