Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 8.15 | 8.35 | 8.02 | 8.23 | 8.23 | +0.07 (+0.86%) | 7,715,226 |
23 May 2023 | CNY | 8.34 | 8.43 | 8.16 | 8.16 | 8.16 | -0.18 (-2.16%) | 10,220,200 |
22 May 2023 | CNY | 8.43 | 8.44 | 8.2 | 8.34 | 8.34 | -0.09 (-1.07%) | 13,395,800 |
19 May 2023 | CNY | 8.48 | 8.77 | 8.25 | 8.43 | 8.43 | +0.02 (+0.24%) | 23,036,500 |
18 May 2023 | CNY | 8.91 | 8.99 | 8.38 | 8.41 | 8.41 | -0.49 (-5.51%) | 30,870,657 |
17 May 2023 | CNY | 8.56 | 9.18 | 8.3 | 8.9 | 8.9 | +0.28 (+3.25%) | 36,071,626 |
16 May 2023 | CNY | 8.45 | 8.9 | 8.18 | 8.62 | 8.62 | +0.11 (+1.29%) | 35,194,539 |
15 May 2023 | CNY | 8.16 | 8.54 | 8 | 8.51 | 8.51 | +0.35 (+4.29%) | 32,690,118 |
12 May 2023 | CNY | 8.3 | 8.43 | 8.08 | 8.16 | 8.16 | -0.6 (-6.85%) | 38,169,366 |
11 May 2023 | CNY | 7.68 | 8.76 | 7.5 | 8.76 | 8.76 | +1.46 (+20%) | 37,273,514 |
10 May 2023 | CNY | 7.21 | 7.34 | 7.18 | 7.3 | 7.3 | +0.12 (+1.67%) | 5,753,000 |
9 May 2023 | CNY | 7.13 | 7.3 | 7.05 | 7.18 | 7.18 | +0.02 (+0.28%) | 6,726,000 |
8 May 2023 | CNY | 7.12 | 7.17 | 7.03 | 7.16 | 7.16 | +0.02 (+0.28%) | 4,734,300 |
5 May 2023 | CNY | 7.26 | 7.3 | 7.03 | 7.14 | 7.14 | -0.07 (-0.97%) | 5,056,700 |
4 May 2023 | CNY | 7.09 | 7.27 | 7.03 | 7.21 | 7.21 | +0.11 (+1.55%) | 6,277,600 |
28 Apr 2023 | CNY | 6.78 | 7.13 | 6.76 | 7.1 | 7.1 | +0.37 (+5.50%) | 6,845,200 |
27 Apr 2023 | CNY | 7.01 | 7.02 | 6.73 | 6.73 | 6.73 | -0.29 (-4.13%) | 7,358,000 |
26 Apr 2023 | CNY | 6.94 | 7.07 | 6.9 | 7.02 | 7.02 | +0.03 (+0.43%) | 5,951,991 |
25 Apr 2023 | CNY | 7.21 | 7.21 | 6.84 | 6.99 | 6.99 | -0.2 (-2.78%) | 7,528,400 |
24 Apr 2023 | CNY | 6.88 | 7.28 | 6.81 | 7.19 | 7.19 | +0.27 (+3.90%) | 10,523,200 |
21 Apr 2023 | CNY | 7.29 | 7.34 | 6.9 | 6.92 | 6.92 | -0.35 (-4.81%) | 11,704,100 |
20 Apr 2023 | CNY | 7.47 | 7.53 | 7.22 | 7.27 | 7.27 | -0.27 (-3.58%) | 11,084,990 |
19 Apr 2023 | CNY | 7.7 | 7.71 | 7.2 | 7.54 | 7.54 | -0.31 (-3.95%) | 15,959,102 |
18 Apr 2023 | CNY | 8.19 | 8.24 | 7.78 | 7.85 | 7.85 | -0.41 (-4.96%) | 13,530,000 |
17 Apr 2023 | CNY | 8.07 | 8.33 | 7.97 | 8.26 | 8.26 | +0.18 (+2.23%) | 14,474,200 |
14 Apr 2023 | CNY | 8.02 | 8.35 | 8 | 8.08 | 8.08 | -0.09 (-1.10%) | 15,287,196 |
13 Apr 2023 | CNY | 7.83 | 8.27 | 7.63 | 8.17 | 8.17 | +0.33 (+4.21%) | 20,457,407 |
12 Apr 2023 | CNY | 7.75 | 7.87 | 7.65 | 7.84 | 7.84 | +0.11 (+1.42%) | 9,078,500 |
11 Apr 2023 | CNY | 7.63 | 7.81 | 7.55 | 7.73 | 7.73 | +0.09 (+1.18%) | 9,470,101 |
10 Apr 2023 | CNY | 7.9 | 7.95 | 7.62 | 7.64 | 7.64 | -0.14 (-1.80%) | 13,227,673 |