Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 7.05 | 7.1 | 7.01 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,369,353 |
23 May 2023 | CNY | 7.07 | 7.18 | 7.05 | 7.07 | 7.07 | +0.01 (+0.14%) | 7,041,542 |
22 May 2023 | CNY | 7.05 | 7.09 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,522,705 |
19 May 2023 | CNY | 6.9 | 7.05 | 6.84 | 7.04 | 7.04 | +0.12 (+1.73%) | 7,220,636 |
18 May 2023 | CNY | 6.9 | 6.94 | 6.86 | 6.92 | 6.92 | 0.0 (0.0%) | 4,750,836 |
17 May 2023 | CNY | 6.92 | 6.96 | 6.76 | 6.92 | 6.92 | -0.04 (-0.57%) | 9,196,802 |
16 May 2023 | CNY | 7.02 | 7.02 | 6.91 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,808,200 |
15 May 2023 | CNY | 6.91 | 6.98 | 6.76 | 6.97 | 6.97 | +0.08 (+1.16%) | 5,770,496 |
12 May 2023 | CNY | 6.94 | 6.98 | 6.87 | 6.89 | 6.89 | -0.04 (-0.58%) | 3,469,954 |
11 May 2023 | CNY | 6.96 | 7 | 6.9 | 6.93 | 6.93 | -0.01 (-0.14%) | 3,159,231 |
10 May 2023 | CNY | 6.91 | 6.98 | 6.88 | 6.94 | 6.94 | +0.03 (+0.43%) | 4,122,159 |
9 May 2023 | CNY | 6.97 | 7.07 | 6.89 | 6.91 | 6.91 | -0.09 (-1.29%) | 6,376,982 |
8 May 2023 | CNY | 7.04 | 7.08 | 6.97 | 7 | 7 | -0.04 (-0.57%) | 4,795,536 |
5 May 2023 | CNY | 7.09 | 7.12 | 6.92 | 7.04 | 7.04 | -0.05 (-0.71%) | 7,868,444 |
4 May 2023 | CNY | 7.04 | 7.13 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 5,503,905 |
28 Apr 2023 | CNY | 7.07 | 7.12 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 5,906,512 |
27 Apr 2023 | CNY | 6.91 | 7.13 | 6.91 | 7.08 | 7.08 | +0.17 (+2.46%) | 11,140,044 |
26 Apr 2023 | CNY | 6.65 | 6.97 | 6.65 | 6.91 | 6.91 | +0.32 (+4.86%) | 13,109,831 |
25 Apr 2023 | CNY | 6.88 | 6.88 | 6.51 | 6.59 | 6.59 | -0.24 (-3.51%) | 11,803,013 |
24 Apr 2023 | CNY | 7.05 | 7.05 | 6.81 | 6.83 | 6.83 | -0.22 (-3.12%) | 13,807,156 |
21 Apr 2023 | CNY | 7.13 | 7.26 | 7.03 | 7.05 | 7.05 | -0.07 (-0.98%) | 9,127,182 |
20 Apr 2023 | CNY | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | -0.06 (-0.84%) | 8,051,800 |
19 Apr 2023 | CNY | 7.31 | 7.33 | 7.17 | 7.18 | 7.18 | -0.12 (-1.64%) | 7,287,197 |
18 Apr 2023 | CNY | 7.39 | 7.4 | 7.29 | 7.3 | 7.3 | -0.12 (-1.62%) | 6,369,250 |
17 Apr 2023 | CNY | 7.38 | 7.42 | 7.33 | 7.42 | 7.42 | +0.01 (+0.13%) | 6,430,284 |
14 Apr 2023 | CNY | 7.44 | 7.48 | 7.3 | 7.41 | 7.41 | +0.02 (+0.27%) | 8,861,097 |
13 Apr 2023 | CNY | 7.28 | 7.51 | 7.2 | 7.39 | 7.39 | +0.11 (+1.51%) | 11,219,201 |
12 Apr 2023 | CNY | 7.34 | 7.39 | 7.24 | 7.28 | 7.28 | -0.06 (-0.82%) | 8,426,034 |
11 Apr 2023 | CNY | 7.38 | 7.46 | 7.32 | 7.34 | 7.34 | -0.02 (-0.27%) | 5,303,899 |
10 Apr 2023 | CNY | 7.4 | 7.51 | 7.35 | 7.36 | 7.36 | -0.03 (-0.41%) | 9,017,941 |