Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.5 | 8.7 | 8.2 | 8.28 | 8.28 | -0.29 (-3.38%) | 9,332,756 |
22 May 2023 | CNY | 8.48 | 8.73 | 8.42 | 8.57 | 8.57 | +0.05 (+0.59%) | 11,822,450 |
19 May 2023 | CNY | 8.17 | 8.85 | 8.1 | 8.52 | 8.52 | +0.33 (+4.03%) | 18,539,100 |
18 May 2023 | CNY | 7.78 | 8.25 | 7.73 | 8.19 | 8.19 | +0.44 (+5.68%) | 9,599,220 |
17 May 2023 | CNY | 7.51 | 7.77 | 7.45 | 7.75 | 7.75 | +0.19 (+2.51%) | 4,508,363 |
16 May 2023 | CNY | 7.59 | 7.65 | 7.47 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,623,300 |
15 May 2023 | CNY | 7.63 | 7.63 | 7.48 | 7.58 | 7.58 | +0.02 (+0.26%) | 3,025,900 |
12 May 2023 | CNY | 7.69 | 7.69 | 7.5 | 7.56 | 7.56 | -0.08 (-1.05%) | 2,767,600 |
11 May 2023 | CNY | 7.57 | 7.67 | 7.53 | 7.64 | 7.64 | +0.07 (+0.92%) | 2,650,300 |
10 May 2023 | CNY | 7.5 | 7.68 | 7.42 | 7.57 | 7.57 | -0.01 (-0.13%) | 3,135,800 |
9 May 2023 | CNY | 7.55 | 7.69 | 7.51 | 7.58 | 7.58 | -0.02 (-0.26%) | 4,282,800 |
8 May 2023 | CNY | 7.51 | 7.63 | 7.38 | 7.6 | 7.6 | +0.09 (+1.20%) | 4,338,400 |
5 May 2023 | CNY | 7.5 | 7.62 | 7.42 | 7.51 | 7.51 | -0.01 (-0.13%) | 2,437,950 |
4 May 2023 | CNY | 7.53 | 7.74 | 7.41 | 7.52 | 7.52 | -0.02 (-0.27%) | 5,538,300 |
28 Apr 2023 | CNY | 7.06 | 7.55 | 7.06 | 7.54 | 7.54 | +0.46 (+6.50%) | 5,998,100 |
27 Apr 2023 | CNY | 7.2 | 7.24 | 7 | 7.08 | 7.08 | -0.07 (-0.98%) | 4,534,800 |
26 Apr 2023 | CNY | 7.13 | 7.32 | 7.11 | 7.15 | 7.15 | -0.06 (-0.83%) | 4,871,500 |
25 Apr 2023 | CNY | 7.26 | 7.4 | 7.14 | 7.21 | 7.21 | -0.17 (-2.30%) | 5,741,200 |
24 Apr 2023 | CNY | 7.28 | 7.45 | 7.28 | 7.38 | 7.38 | +0.07 (+0.96%) | 5,166,555 |
21 Apr 2023 | CNY | 7.84 | 7.86 | 7.3 | 7.31 | 7.31 | -0.53 (-6.76%) | 7,156,000 |
20 Apr 2023 | CNY | 7.78 | 7.91 | 7.73 | 7.84 | 7.84 | +0.01 (+0.13%) | 3,556,700 |
19 Apr 2023 | CNY | 7.72 | 7.95 | 7.72 | 7.83 | 7.83 | +0.09 (+1.16%) | 4,857,700 |
18 Apr 2023 | CNY | 7.92 | 7.96 | 7.71 | 7.74 | 7.74 | -0.16 (-2.03%) | 4,475,400 |
17 Apr 2023 | CNY | 8.17 | 8.19 | 7.86 | 7.9 | 7.9 | -0.29 (-3.54%) | 7,802,450 |
14 Apr 2023 | CNY | 8.28 | 8.4 | 8.07 | 8.19 | 8.19 | -0.05 (-0.61%) | 5,601,700 |
13 Apr 2023 | CNY | 8.3 | 8.45 | 8.2 | 8.24 | 8.24 | -0.01 (-0.12%) | 6,709,300 |
12 Apr 2023 | CNY | 8.01 | 8.39 | 8 | 8.25 | 8.25 | +0.24 (+3.00%) | 9,114,350 |
11 Apr 2023 | CNY | 7.92 | 8.07 | 7.8 | 8.01 | 8.01 | +0.13 (+1.65%) | 5,189,400 |
10 Apr 2023 | CNY | 8.16 | 8.32 | 7.86 | 7.88 | 7.88 | -0.28 (-3.43%) | 8,288,803 |
7 Apr 2023 | CNY | 8.03 | 8.2 | 7.94 | 8.16 | 8.16 | +0.13 (+1.62%) | 4,853,000 |