Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 7 | 7.19 | 6.97 | 7.17 | 7.17 | +0.22 (+3.17%) | 9,485,480 |
18 May 2023 | CNY | 6.9 | 7.02 | 6.87 | 6.95 | 6.95 | -0.01 (-0.14%) | 8,018,380 |
17 May 2023 | CNY | 7.03 | 7.09 | 6.89 | 6.96 | 6.96 | +0.15 (+2.20%) | 11,077,020 |
16 May 2023 | CNY | 6.97 | 7.01 | 6.73 | 6.81 | 6.81 | -0.24 (-3.40%) | 11,109,706 |
15 May 2023 | CNY | 6.93 | 7.07 | 6.82 | 7.05 | 7.05 | +0.21 (+3.07%) | 13,299,300 |
12 May 2023 | CNY | 6.96 | 7.17 | 6.78 | 6.84 | 6.84 | -0.49 (-6.68%) | 27,881,442 |
11 May 2023 | CNY | 7.12 | 7.47 | 7.11 | 7.33 | 7.33 | +0.22 (+3.09%) | 17,328,957 |
10 May 2023 | CNY | 6.96 | 7.24 | 6.94 | 7.11 | 7.11 | +0.03 (+0.42%) | 19,207,435 |
9 May 2023 | CNY | 7.91 | 7.95 | 7.07 | 7.08 | 7.08 | -0.74 (-9.46%) | 40,344,990 |
8 May 2023 | CNY | 8.39 | 8.58 | 7.75 | 7.82 | 7.82 | -1.5 (-16.09%) | 50,306,036 |
5 May 2023 | CNY | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.33 (-20%) | 11,173,000 |
4 May 2023 | CNY | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
28 Apr 2023 | CNY | 11.42 | 11.67 | 11.35 | 11.65 | 11.65 | +0.22 (+1.92%) | 9,350,720 |
27 Apr 2023 | CNY | 11.6 | 11.74 | 11.41 | 11.43 | 11.43 | -0.13 (-1.12%) | 8,354,500 |
26 Apr 2023 | CNY | 11.1 | 11.68 | 11.1 | 11.56 | 11.56 | +0.39 (+3.49%) | 9,450,594 |
25 Apr 2023 | CNY | 11.52 | 11.55 | 10.95 | 11.17 | 11.17 | -0.42 (-3.62%) | 11,459,320 |
24 Apr 2023 | CNY | 11.4 | 11.65 | 11.3 | 11.59 | 11.59 | +0.02 (+0.17%) | 7,309,400 |
21 Apr 2023 | CNY | 11.88 | 11.99 | 11.55 | 11.57 | 11.57 | -0.33 (-2.77%) | 10,502,008 |
20 Apr 2023 | CNY | 12.08 | 12.09 | 11.74 | 11.9 | 11.9 | -0.14 (-1.16%) | 9,442,500 |
19 Apr 2023 | CNY | 11.97 | 12.12 | 11.93 | 12.04 | 12.04 | +0.02 (+0.17%) | 6,640,800 |
18 Apr 2023 | CNY | 12.11 | 12.14 | 11.97 | 12.02 | 12.02 | -0.09 (-0.74%) | 7,816,588 |
17 Apr 2023 | CNY | 12.15 | 12.28 | 12.04 | 12.11 | 12.11 | -0.11 (-0.90%) | 11,591,199 |
14 Apr 2023 | CNY | 12.22 | 12.32 | 12.18 | 12.22 | 12.22 | +0.03 (+0.25%) | 8,414,109 |
13 Apr 2023 | CNY | 12.38 | 12.4 | 12.14 | 12.19 | 12.19 | -0.19 (-1.53%) | 11,073,353 |
12 Apr 2023 | CNY | 12.27 | 12.44 | 12.26 | 12.38 | 12.38 | +0.04 (+0.32%) | 11,357,553 |
11 Apr 2023 | CNY | 12.47 | 12.56 | 12.18 | 12.34 | 12.34 | -0.22 (-1.75%) | 18,093,007 |
10 Apr 2023 | CNY | 12.22 | 12.58 | 12.18 | 12.56 | 12.56 | +0.3 (+2.45%) | 23,274,587 |
7 Apr 2023 | CNY | 12.3 | 12.43 | 12.06 | 12.26 | 12.26 | +0.34 (+2.85%) | 28,677,710 |
6 Apr 2023 | CNY | 11.7 | 11.95 | 11.65 | 11.92 | 11.92 | +0.2 (+1.71%) | 12,126,554 |
4 Apr 2023 | CNY | 11.93 | 12 | 11.63 | 11.72 | 11.72 | -0.26 (-2.17%) | 15,266,200 |