Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.88 | 8.95 | 8.78 | 8.78 | 8.78 | -0.1 (-1.13%) | 2,798,802 |
22 May 2023 | CNY | 8.89 | 8.92 | 8.85 | 8.88 | 8.88 | +0.01 (+0.11%) | 2,468,492 |
19 May 2023 | CNY | 8.98 | 8.99 | 8.83 | 8.87 | 8.87 | -0.06 (-0.67%) | 2,356,067 |
18 May 2023 | CNY | 8.92 | 8.97 | 8.81 | 8.93 | 8.93 | +0.04 (+0.45%) | 3,673,097 |
17 May 2023 | CNY | 8.71 | 8.9 | 8.65 | 8.89 | 8.89 | +0.18 (+2.07%) | 4,191,100 |
16 May 2023 | CNY | 8.78 | 8.8 | 8.66 | 8.71 | 8.71 | -0.01 (-0.11%) | 2,818,796 |
15 May 2023 | CNY | 8.53 | 8.73 | 8.53 | 8.72 | 8.72 | +0.05 (+0.58%) | 3,628,090 |
12 May 2023 | CNY | 8.85 | 8.87 | 8.63 | 8.67 | 8.67 | -0.2 (-2.25%) | 4,562,977 |
11 May 2023 | CNY | 8.83 | 8.9 | 8.79 | 8.87 | 8.87 | +0.04 (+0.45%) | 3,723,400 |
10 May 2023 | CNY | 8.78 | 8.86 | 8.61 | 8.83 | 8.83 | +0.09 (+1.03%) | 4,571,300 |
9 May 2023 | CNY | 8.82 | 8.9 | 8.65 | 8.74 | 8.74 | -0.07 (-0.79%) | 5,308,806 |
8 May 2023 | CNY | 8.78 | 8.9 | 8.78 | 8.81 | 8.81 | +0.04 (+0.46%) | 4,500,850 |
5 May 2023 | CNY | 8.98 | 9.04 | 8.7 | 8.77 | 8.77 | -0.2 (-2.23%) | 5,874,000 |
4 May 2023 | CNY | 9.02 | 9.15 | 8.92 | 8.97 | 8.97 | -0.05 (-0.55%) | 5,361,200 |
28 Apr 2023 | CNY | 8.98 | 9.04 | 8.94 | 9.02 | 9.02 | +0.13 (+1.46%) | 4,124,900 |
27 Apr 2023 | CNY | 9.16 | 9.19 | 8.88 | 8.89 | 8.89 | -0.23 (-2.52%) | 6,856,433 |
26 Apr 2023 | CNY | 9.03 | 9.28 | 8.97 | 9.12 | 9.12 | +0.08 (+0.88%) | 4,631,374 |
25 Apr 2023 | CNY | 9.35 | 9.4 | 8.94 | 9.04 | 9.04 | -0.32 (-3.42%) | 6,591,030 |
24 Apr 2023 | CNY | 9.35 | 9.47 | 9.23 | 9.36 | 9.36 | -0.07 (-0.74%) | 3,853,188 |
21 Apr 2023 | CNY | 9.6 | 9.76 | 9.42 | 9.43 | 9.43 | -0.24 (-2.48%) | 6,137,700 |
20 Apr 2023 | CNY | 9.88 | 9.89 | 9.63 | 9.67 | 9.67 | -0.36 (-3.59%) | 7,816,104 |
19 Apr 2023 | CNY | 10.1 | 10.27 | 9.94 | 10.03 | 10.03 | +0.15 (+1.52%) | 9,704,549 |
18 Apr 2023 | CNY | 10.1 | 10.12 | 9.88 | 9.88 | 9.88 | -0.21 (-2.08%) | 6,348,803 |
17 Apr 2023 | CNY | 10.14 | 10.21 | 10 | 10.09 | 10.09 | +0.04 (+0.40%) | 6,688,652 |
14 Apr 2023 | CNY | 10.01 | 10.15 | 10.01 | 10.05 | 10.05 | +0.05 (+0.50%) | 5,737,102 |
13 Apr 2023 | CNY | 10.06 | 10.15 | 9.97 | 10 | 10 | -0.09 (-0.89%) | 5,140,802 |
12 Apr 2023 | CNY | 10.1 | 10.24 | 10.04 | 10.09 | 10.09 | +0.08 (+0.80%) | 6,213,600 |
11 Apr 2023 | CNY | 10.03 | 10.09 | 9.85 | 10.01 | 10.01 | -0.04 (-0.40%) | 6,153,650 |
10 Apr 2023 | CNY | 9.97 | 10.31 | 9.9 | 10.05 | 10.05 | +0.16 (+1.62%) | 10,195,756 |
7 Apr 2023 | CNY | 9.76 | 10.11 | 9.71 | 9.89 | 9.89 | +0.09 (+0.92%) | 9,177,200 |