Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 9.42 | 9.77 | 9.42 | 9.51 | 9.51 | +0.03 (+0.32%) | 9,585,844 |
15 May 2023 | CNY | 9.07 | 9.56 | 9.07 | 9.48 | 9.48 | +0.37 (+4.06%) | 7,963,596 |
12 May 2023 | CNY | 9.17 | 9.3 | 9.05 | 9.11 | 9.11 | -0.04 (-0.44%) | 3,538,900 |
11 May 2023 | CNY | 9.11 | 9.26 | 9.01 | 9.15 | 9.15 | -0.03 (-0.33%) | 5,546,000 |
10 May 2023 | CNY | 8.69 | 9.2 | 8.56 | 9.18 | 9.18 | +0.58 (+6.74%) | 7,630,900 |
9 May 2023 | CNY | 8.73 | 8.85 | 8.59 | 8.6 | 8.6 | -0.25 (-2.82%) | 3,123,050 |
8 May 2023 | CNY | 8.9 | 9.04 | 8.82 | 8.85 | 8.85 | -0.01 (-0.11%) | 3,615,150 |
5 May 2023 | CNY | 8.91 | 8.91 | 8.67 | 8.86 | 8.86 | +0.01 (+0.11%) | 2,936,200 |
4 May 2023 | CNY | 8.78 | 8.94 | 8.75 | 8.85 | 8.85 | +0.05 (+0.57%) | 2,468,300 |
28 Apr 2023 | CNY | 8.3 | 8.84 | 8.3 | 8.8 | 8.8 | +0.43 (+5.14%) | 3,527,780 |
27 Apr 2023 | CNY | 8.27 | 8.47 | 8.2 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,569,630 |
26 Apr 2023 | CNY | 7.92 | 8.38 | 7.87 | 8.3 | 8.3 | +0.4 (+5.06%) | 3,034,700 |
25 Apr 2023 | CNY | 8.03 | 8.15 | 7.77 | 7.9 | 7.9 | -0.18 (-2.23%) | 1,930,587 |
24 Apr 2023 | CNY | 8.01 | 8.17 | 7.96 | 8.08 | 8.08 | 0.0 (0.0%) | 1,462,530 |
21 Apr 2023 | CNY | 8.37 | 8.42 | 8.06 | 8.08 | 8.08 | -0.23 (-2.77%) | 2,683,350 |
20 Apr 2023 | CNY | 8.46 | 8.58 | 8.26 | 8.31 | 8.31 | -0.22 (-2.58%) | 2,119,458 |
19 Apr 2023 | CNY | 8.6 | 8.6 | 8.43 | 8.53 | 8.53 | -0.04 (-0.47%) | 1,997,800 |
18 Apr 2023 | CNY | 8.82 | 8.82 | 8.54 | 8.57 | 8.57 | -0.18 (-2.06%) | 2,784,900 |
17 Apr 2023 | CNY | 8.79 | 8.86 | 8.72 | 8.75 | 8.75 | -0.04 (-0.46%) | 2,071,800 |
14 Apr 2023 | CNY | 8.72 | 8.84 | 8.72 | 8.79 | 8.79 | +0.04 (+0.46%) | 1,867,650 |
13 Apr 2023 | CNY | 8.89 | 8.96 | 8.72 | 8.75 | 8.75 | -0.1 (-1.13%) | 1,974,500 |
12 Apr 2023 | CNY | 8.72 | 9.04 | 8.71 | 8.85 | 8.85 | +0.1 (+1.14%) | 3,207,192 |
11 Apr 2023 | CNY | 9.11 | 9.11 | 8.72 | 8.75 | 8.75 | -0.26 (-2.89%) | 3,453,366 |
10 Apr 2023 | CNY | 8.85 | 9.08 | 8.82 | 9.01 | 9.01 | +0.16 (+1.81%) | 5,811,101 |
7 Apr 2023 | CNY | 8.85 | 8.94 | 8.81 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,609,100 |
6 Apr 2023 | CNY | 8.87 | 8.9 | 8.72 | 8.82 | 8.82 | -0.05 (-0.56%) | 1,961,800 |
4 Apr 2023 | CNY | 9.34 | 9.34 | 8.86 | 8.87 | 8.87 | -0.42 (-4.52%) | 4,541,900 |
3 Apr 2023 | CNY | 9.2 | 9.31 | 9.11 | 9.29 | 9.29 | +0.1 (+1.09%) | 2,114,882 |
31 Mar 2023 | CNY | 9.17 | 9.27 | 9.12 | 9.19 | 9.19 | 0.0 (0.0%) | 1,612,500 |
30 Mar 2023 | CNY | 9.34 | 9.34 | 9.12 | 9.19 | 9.19 | -0.08 (-0.86%) | 2,042,700 |