Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 6.78 | 6.94 | 6.78 | 6.91 | 6.91 | +0.13 (+1.92%) | 3,956,852 |
17 May 2023 | CNY | 6.61 | 6.79 | 6.56 | 6.78 | 6.78 | +0.19 (+2.88%) | 5,232,600 |
16 May 2023 | CNY | 6.6 | 6.65 | 6.51 | 6.59 | 6.59 | -0.02 (-0.30%) | 3,743,100 |
15 May 2023 | CNY | 6.57 | 6.68 | 6.53 | 6.61 | 6.61 | +0.04 (+0.61%) | 3,806,003 |
12 May 2023 | CNY | 6.5 | 6.66 | 6.5 | 6.57 | 6.57 | +0.01 (+0.15%) | 3,422,700 |
11 May 2023 | CNY | 6.42 | 6.62 | 6.4 | 6.56 | 6.56 | +0.13 (+2.02%) | 3,856,900 |
10 May 2023 | CNY | 6.38 | 6.46 | 6.32 | 6.43 | 6.43 | +0.04 (+0.63%) | 2,895,700 |
9 May 2023 | CNY | 6.54 | 6.55 | 6.38 | 6.39 | 6.39 | -0.15 (-2.29%) | 5,165,300 |
8 May 2023 | CNY | 6.51 | 6.56 | 6.47 | 6.54 | 6.54 | +0.03 (+0.46%) | 3,433,812 |
5 May 2023 | CNY | 6.52 | 6.54 | 6.42 | 6.51 | 6.51 | -0.01 (-0.15%) | 3,954,800 |
4 May 2023 | CNY | 6.47 | 6.56 | 6.43 | 6.52 | 6.52 | +0.03 (+0.46%) | 4,722,803 |
28 Apr 2023 | CNY | 6.27 | 6.5 | 6.27 | 6.49 | 6.49 | +0.19 (+3.02%) | 4,506,988 |
27 Apr 2023 | CNY | 6.27 | 6.4 | 6.25 | 6.3 | 6.3 | -0.03 (-0.47%) | 5,285,900 |
26 Apr 2023 | CNY | 6.26 | 6.4 | 6.23 | 6.33 | 6.33 | +0.05 (+0.80%) | 5,726,300 |
25 Apr 2023 | CNY | 6.59 | 6.6 | 6.2 | 6.28 | 6.28 | -0.26 (-3.98%) | 8,547,000 |
24 Apr 2023 | CNY | 6.82 | 6.88 | 6.45 | 6.54 | 6.54 | -0.35 (-5.08%) | 11,121,909 |
21 Apr 2023 | CNY | 7.42 | 7.45 | 6.87 | 6.89 | 6.89 | -0.56 (-7.52%) | 10,394,000 |
20 Apr 2023 | CNY | 7.34 | 7.47 | 7.28 | 7.45 | 7.45 | +0.09 (+1.22%) | 6,530,150 |
19 Apr 2023 | CNY | 7.28 | 7.54 | 7.28 | 7.36 | 7.36 | +0.04 (+0.55%) | 6,474,000 |
18 Apr 2023 | CNY | 7.57 | 7.57 | 7.26 | 7.32 | 7.32 | -0.23 (-3.05%) | 6,902,100 |
17 Apr 2023 | CNY | 7.72 | 7.75 | 7.49 | 7.55 | 7.55 | -0.17 (-2.20%) | 6,376,900 |
14 Apr 2023 | CNY | 7.62 | 7.72 | 7.46 | 7.72 | 7.72 | +0.1 (+1.31%) | 7,474,988 |
13 Apr 2023 | CNY | 7.78 | 7.83 | 7.59 | 7.62 | 7.62 | -0.19 (-2.43%) | 8,708,500 |
12 Apr 2023 | CNY | 7.72 | 7.83 | 7.68 | 7.81 | 7.81 | +0.11 (+1.43%) | 8,419,500 |
11 Apr 2023 | CNY | 7.7 | 7.77 | 7.6 | 7.7 | 7.7 | +0.02 (+0.26%) | 7,331,000 |
10 Apr 2023 | CNY | 7.86 | 7.87 | 7.61 | 7.68 | 7.68 | -0.18 (-2.29%) | 11,688,223 |
7 Apr 2023 | CNY | 7.94 | 7.96 | 7.75 | 7.86 | 7.86 | -0.18 (-2.24%) | 18,362,356 |
6 Apr 2023 | CNY | 7.71 | 8.05 | 7.67 | 8.04 | 8.04 | +0.26 (+3.34%) | 25,746,489 |
4 Apr 2023 | CNY | 7.6 | 7.88 | 7.55 | 7.78 | 7.78 | +0.17 (+2.23%) | 15,344,600 |
3 Apr 2023 | CNY | 7.53 | 7.62 | 7.44 | 7.61 | 7.61 | +0.1 (+1.33%) | 4,976,050 |