Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 8.6 | 8.64 | 8.46 | 8.53 | 8.53 | -0.09 (-1.04%) | 3,052,800 |
15 May 2023 | CNY | 8.5 | 8.63 | 8.47 | 8.62 | 8.62 | +0.14 (+1.65%) | 1,685,300 |
12 May 2023 | CNY | 8.51 | 8.58 | 8.45 | 8.48 | 8.48 | -0.02 (-0.24%) | 946,000 |
11 May 2023 | CNY | 8.44 | 8.51 | 8.43 | 8.5 | 8.5 | +0.07 (+0.83%) | 981,700 |
10 May 2023 | CNY | 8.31 | 8.51 | 8.28 | 8.43 | 8.43 | +0.1 (+1.20%) | 1,123,000 |
9 May 2023 | CNY | 8.5 | 8.5 | 8.32 | 8.33 | 8.33 | -0.17 (-2%) | 1,378,200 |
8 May 2023 | CNY | 8.45 | 8.55 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 1,184,500 |
5 May 2023 | CNY | 8.4 | 8.51 | 8.3 | 8.47 | 8.47 | +0.06 (+0.71%) | 1,833,440 |
4 May 2023 | CNY | 8.3 | 8.5 | 8.26 | 8.41 | 8.41 | +0.08 (+0.96%) | 1,769,960 |
28 Apr 2023 | CNY | 8.11 | 8.34 | 8.05 | 8.33 | 8.33 | +0.22 (+2.71%) | 1,734,880 |
27 Apr 2023 | CNY | 8.01 | 8.15 | 7.91 | 8.11 | 8.11 | +0.1 (+1.25%) | 1,478,100 |
26 Apr 2023 | CNY | 7.88 | 8.06 | 7.88 | 8.01 | 8.01 | +0.11 (+1.39%) | 1,320,680 |
25 Apr 2023 | CNY | 8.08 | 8.13 | 7.82 | 7.9 | 7.9 | -0.18 (-2.23%) | 1,166,300 |
24 Apr 2023 | CNY | 8.06 | 8.15 | 7.93 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,176,007 |
21 Apr 2023 | CNY | 8.27 | 8.35 | 8.05 | 8.07 | 8.07 | -0.21 (-2.54%) | 1,584,200 |
20 Apr 2023 | CNY | 8.4 | 8.4 | 8.17 | 8.28 | 8.28 | -0.1 (-1.19%) | 1,329,200 |
19 Apr 2023 | CNY | 8.41 | 8.44 | 8.35 | 8.38 | 8.38 | -0.04 (-0.48%) | 875,800 |
18 Apr 2023 | CNY | 8.6 | 8.61 | 8.39 | 8.42 | 8.42 | -0.19 (-2.21%) | 1,444,700 |
17 Apr 2023 | CNY | 8.58 | 8.66 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 1,119,480 |
14 Apr 2023 | CNY | 8.49 | 8.67 | 8.39 | 8.62 | 8.62 | +0.16 (+1.89%) | 1,884,780 |
13 Apr 2023 | CNY | 8.54 | 8.56 | 8.44 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,031,500 |
12 Apr 2023 | CNY | 8.35 | 8.53 | 8.35 | 8.51 | 8.51 | +0.1 (+1.19%) | 1,121,020 |
11 Apr 2023 | CNY | 8.46 | 8.49 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 1,117,220 |
10 Apr 2023 | CNY | 8.59 | 8.72 | 8.42 | 8.44 | 8.44 | -0.19 (-2.20%) | 1,935,060 |
7 Apr 2023 | CNY | 8.56 | 8.66 | 8.56 | 8.63 | 8.63 | +0.03 (+0.35%) | 1,363,200 |
6 Apr 2023 | CNY | 8.51 | 8.6 | 8.44 | 8.6 | 8.6 | 0.0 (0.0%) | 1,779,300 |
4 Apr 2023 | CNY | 8.84 | 8.84 | 8.56 | 8.6 | 8.6 | -0.22 (-2.49%) | 3,058,540 |
3 Apr 2023 | CNY | 8.83 | 8.84 | 8.72 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,874,400 |
31 Mar 2023 | CNY | 8.81 | 8.82 | 8.71 | 8.8 | 8.8 | +0.04 (+0.46%) | 1,496,060 |
30 Mar 2023 | CNY | 8.99 | 8.99 | 8.73 | 8.76 | 8.76 | -0.18 (-2.01%) | 2,260,320 |