Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.14 | 7.15 | 6.97 | 7 | 7 | -0.1 (-1.41%) | 2,995,800 |
22 May 2023 | CNY | 7.2 | 7.22 | 7.03 | 7.1 | 7.1 | -0.11 (-1.53%) | 4,926,600 |
19 May 2023 | CNY | 7.36 | 7.36 | 7.14 | 7.21 | 7.21 | -0.11 (-1.50%) | 4,116,527 |
18 May 2023 | CNY | 6.89 | 7.33 | 6.88 | 7.32 | 7.32 | +0.41 (+5.93%) | 9,249,737 |
17 May 2023 | CNY | 6.61 | 6.94 | 6.6 | 6.91 | 6.91 | +0.26 (+3.91%) | 4,309,900 |
16 May 2023 | CNY | 6.78 | 6.78 | 6.62 | 6.65 | 6.65 | -0.1 (-1.48%) | 2,750,600 |
15 May 2023 | CNY | 6.74 | 6.77 | 6.62 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,039,900 |
12 May 2023 | CNY | 6.85 | 6.91 | 6.73 | 6.77 | 6.77 | -0.12 (-1.74%) | 3,276,200 |
11 May 2023 | CNY | 6.87 | 6.91 | 6.8 | 6.89 | 6.89 | +0.04 (+0.58%) | 3,285,400 |
10 May 2023 | CNY | 6.89 | 6.96 | 6.8 | 6.85 | 6.85 | -0.06 (-0.87%) | 3,537,800 |
9 May 2023 | CNY | 7.09 | 7.12 | 6.88 | 6.91 | 6.91 | -0.2 (-2.81%) | 5,821,700 |
8 May 2023 | CNY | 7.02 | 7.14 | 6.99 | 7.11 | 7.11 | +0.11 (+1.57%) | 4,790,203 |
5 May 2023 | CNY | 7.06 | 7.1 | 6.91 | 7 | 7 | -0.08 (-1.13%) | 4,313,666 |
4 May 2023 | CNY | 7.05 | 7.19 | 6.88 | 7.08 | 7.08 | +0.01 (+0.14%) | 6,584,616 |
28 Apr 2023 | CNY | 6.84 | 7.07 | 6.83 | 7.07 | 7.07 | +0.19 (+2.76%) | 5,101,500 |
27 Apr 2023 | CNY | 6.85 | 7.02 | 6.8 | 6.88 | 6.88 | 0.0 (0.0%) | 4,855,900 |
26 Apr 2023 | CNY | 7.04 | 7.11 | 6.83 | 6.88 | 6.88 | -0.17 (-2.41%) | 5,710,137 |
25 Apr 2023 | CNY | 7.14 | 7.23 | 6.95 | 7.05 | 7.05 | -0.13 (-1.81%) | 6,748,356 |
24 Apr 2023 | CNY | 7.18 | 7.34 | 7.12 | 7.18 | 7.18 | -0.1 (-1.37%) | 6,100,910 |
21 Apr 2023 | CNY | 7.73 | 7.74 | 7.22 | 7.28 | 7.28 | -0.47 (-6.06%) | 9,092,700 |
20 Apr 2023 | CNY | 7.77 | 7.86 | 7.66 | 7.75 | 7.75 | -0.04 (-0.51%) | 5,212,600 |
19 Apr 2023 | CNY | 7.75 | 7.9 | 7.73 | 7.79 | 7.79 | 0.0 (0.0%) | 5,630,824 |
18 Apr 2023 | CNY | 7.81 | 7.9 | 7.65 | 7.79 | 7.79 | -0.04 (-0.51%) | 6,628,600 |
17 Apr 2023 | CNY | 8.08 | 8.09 | 7.74 | 7.83 | 7.83 | -0.26 (-3.21%) | 10,017,000 |
14 Apr 2023 | CNY | 8 | 8.14 | 7.9 | 8.09 | 8.09 | +0.08 (+1.00%) | 7,686,200 |
13 Apr 2023 | CNY | 8.06 | 8.19 | 7.96 | 8.01 | 8.01 | -0.06 (-0.74%) | 9,048,985 |
12 Apr 2023 | CNY | 7.74 | 8.2 | 7.68 | 8.07 | 8.07 | +0.36 (+4.67%) | 14,817,385 |
11 Apr 2023 | CNY | 7.63 | 7.79 | 7.48 | 7.71 | 7.71 | +0.08 (+1.05%) | 6,606,100 |
10 Apr 2023 | CNY | 7.98 | 8.1 | 7.6 | 7.63 | 7.63 | -0.38 (-4.74%) | 11,207,407 |
7 Apr 2023 | CNY | 7.89 | 8.02 | 7.7 | 8.01 | 8.01 | +0.16 (+2.04%) | 8,217,034 |