Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 8.38 | 8.48 | 8.32 | 8.38 | 8.38 | -0.09 (-1.06%) | 3,028,590 |
30 May 2023 | CNY | 8.32 | 8.47 | 8.29 | 8.47 | 8.47 | +0.15 (+1.80%) | 4,227,300 |
29 May 2023 | CNY | 8.5 | 8.54 | 8.3 | 8.32 | 8.32 | -0.18 (-2.12%) | 3,858,720 |
26 May 2023 | CNY | 8.61 | 8.62 | 8.35 | 8.5 | 8.5 | -0.11 (-1.28%) | 4,346,900 |
25 May 2023 | CNY | 8.43 | 8.7 | 8.43 | 8.61 | 8.61 | +0.14 (+1.65%) | 6,711,800 |
24 May 2023 | CNY | 8.3 | 8.56 | 8.28 | 8.47 | 8.47 | +0.11 (+1.32%) | 4,730,660 |
23 May 2023 | CNY | 8.59 | 8.59 | 8.32 | 8.36 | 8.36 | -0.19 (-2.22%) | 5,042,200 |
22 May 2023 | CNY | 8.45 | 8.59 | 8.35 | 8.55 | 8.55 | +0.12 (+1.42%) | 6,049,600 |
19 May 2023 | CNY | 8.32 | 8.52 | 8.22 | 8.43 | 8.43 | +0.09 (+1.08%) | 5,481,620 |
18 May 2023 | CNY | 8.32 | 8.43 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 5,344,500 |
17 May 2023 | CNY | 8.15 | 8.38 | 8.13 | 8.37 | 8.37 | +0.2 (+2.45%) | 5,905,800 |
16 May 2023 | CNY | 8.33 | 8.33 | 8.13 | 8.17 | 8.17 | -0.12 (-1.45%) | 5,524,080 |
15 May 2023 | CNY | 8.15 | 8.37 | 8.12 | 8.29 | 8.29 | +0.19 (+2.35%) | 8,750,160 |
12 May 2023 | CNY | 8.41 | 8.56 | 8.1 | 8.1 | 8.1 | -0.3 (-3.57%) | 14,913,080 |
11 May 2023 | CNY | 7.75 | 9.2 | 7.72 | 8.4 | 8.4 | +0.66 (+8.53%) | 23,750,630 |
10 May 2023 | CNY | 7.69 | 7.8 | 7.56 | 7.74 | 7.74 | +0.11 (+1.44%) | 4,232,040 |
9 May 2023 | CNY | 7.8 | 7.88 | 7.62 | 7.63 | 7.63 | -0.22 (-2.80%) | 5,181,700 |
8 May 2023 | CNY | 7.71 | 7.85 | 7.7 | 7.85 | 7.85 | +0.1 (+1.29%) | 3,603,040 |
5 May 2023 | CNY | 7.98 | 8.01 | 7.72 | 7.75 | 7.75 | -0.27 (-3.37%) | 4,850,380 |
4 May 2023 | CNY | 8.09 | 8.24 | 7.98 | 8.02 | 8.02 | -0.07 (-0.87%) | 4,333,400 |
28 Apr 2023 | CNY | 7.94 | 8.1 | 7.88 | 8.09 | 8.09 | +0.21 (+2.66%) | 4,062,250 |
27 Apr 2023 | CNY | 8.06 | 8.08 | 7.82 | 7.88 | 7.88 | -0.29 (-3.55%) | 5,374,030 |
26 Apr 2023 | CNY | 7.85 | 8.18 | 7.85 | 8.17 | 8.17 | +0.19 (+2.38%) | 4,184,060 |
25 Apr 2023 | CNY | 8.26 | 8.26 | 7.84 | 7.98 | 7.98 | -0.26 (-3.16%) | 4,436,180 |
24 Apr 2023 | CNY | 8.19 | 8.32 | 8.14 | 8.24 | 8.24 | -0.02 (-0.24%) | 3,260,400 |
21 Apr 2023 | CNY | 8.58 | 8.6 | 8.24 | 8.26 | 8.26 | -0.26 (-3.05%) | 4,601,700 |
20 Apr 2023 | CNY | 8.6 | 8.61 | 8.41 | 8.52 | 8.52 | -0.14 (-1.62%) | 4,399,750 |
19 Apr 2023 | CNY | 8.7 | 8.72 | 8.55 | 8.66 | 8.66 | -0.02 (-0.23%) | 3,545,800 |
18 Apr 2023 | CNY | 8.89 | 8.89 | 8.64 | 8.68 | 8.68 | -0.21 (-2.36%) | 4,394,500 |
17 Apr 2023 | CNY | 8.86 | 9.04 | 8.84 | 8.89 | 8.89 | 0.0 (0.0%) | 4,675,900 |