Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2023 | CNY | 9.22 | 9.8 | 9.22 | 9.69 | 9.69 | +0.28 (+2.98%) | 19,396,681 |
10 May 2023 | CNY | 9.22 | 9.85 | 9.19 | 9.41 | 9.41 | +0.27 (+2.95%) | 20,687,102 |
9 May 2023 | CNY | 9.46 | 9.61 | 9.09 | 9.14 | 9.14 | -0.35 (-3.69%) | 13,996,132 |
8 May 2023 | CNY | 9.61 | 9.65 | 9.3 | 9.49 | 9.49 | -0.12 (-1.25%) | 19,893,600 |
5 May 2023 | CNY | 10.13 | 10.15 | 9.4 | 9.61 | 9.61 | -0.5 (-4.95%) | 27,829,816 |
4 May 2023 | CNY | 10.36 | 10.5 | 9.75 | 10.11 | 10.11 | +0.27 (+2.74%) | 38,868,100 |
28 Apr 2023 | CNY | 8.42 | 9.84 | 8.36 | 9.84 | 9.84 | +1.64 (+20%) | 18,856,118 |
27 Apr 2023 | CNY | 8.15 | 8.51 | 7.98 | 8.2 | 8.2 | +0.09 (+1.11%) | 7,465,116 |
26 Apr 2023 | CNY | 8.15 | 8.39 | 7.95 | 8.11 | 8.11 | -0.14 (-1.70%) | 5,833,500 |
25 Apr 2023 | CNY | 8.31 | 8.35 | 8.1 | 8.25 | 8.25 | -0.01 (-0.12%) | 5,848,100 |
24 Apr 2023 | CNY | 8.19 | 8.35 | 8.1 | 8.26 | 8.26 | +0.07 (+0.85%) | 7,705,400 |
21 Apr 2023 | CNY | 8.75 | 8.86 | 8.01 | 8.19 | 8.19 | -0.65 (-7.35%) | 5,764,000 |
20 Apr 2023 | CNY | 8.59 | 8.87 | 8.58 | 8.84 | 8.84 | +0.19 (+2.20%) | 4,433,000 |
19 Apr 2023 | CNY | 8.69 | 8.79 | 8.5 | 8.65 | 8.65 | +0.11 (+1.29%) | 4,038,700 |
18 Apr 2023 | CNY | 8.72 | 8.74 | 8.45 | 8.54 | 8.54 | -0.19 (-2.18%) | 4,370,100 |
17 Apr 2023 | CNY | 9.01 | 9.01 | 8.69 | 8.73 | 8.73 | -0.21 (-2.35%) | 5,256,132 |
14 Apr 2023 | CNY | 9.08 | 9.13 | 8.75 | 8.94 | 8.94 | -0.04 (-0.45%) | 6,862,216 |
13 Apr 2023 | CNY | 8.96 | 9.22 | 8.94 | 8.98 | 8.98 | +0.08 (+0.90%) | 10,201,200 |
12 Apr 2023 | CNY | 8.83 | 8.94 | 8.67 | 8.9 | 8.9 | +0.2 (+2.30%) | 8,390,500 |
11 Apr 2023 | CNY | 8.22 | 8.87 | 8.13 | 8.7 | 8.7 | +0.54 (+6.62%) | 12,936,084 |
10 Apr 2023 | CNY | 8.43 | 8.52 | 8.1 | 8.16 | 8.16 | -0.32 (-3.77%) | 6,577,800 |
7 Apr 2023 | CNY | 8.37 | 8.56 | 8.13 | 8.48 | 8.48 | +0.16 (+1.92%) | 8,303,799 |
6 Apr 2023 | CNY | 8.5 | 8.5 | 8.2 | 8.32 | 8.32 | -0.27 (-3.14%) | 11,449,300 |
4 Apr 2023 | CNY | 8.88 | 8.88 | 8.56 | 8.59 | 8.59 | -0.41 (-4.56%) | 14,156,900 |
3 Apr 2023 | CNY | 9 | 9.02 | 8.75 | 9 | 9 | -0.12 (-1.32%) | 16,976,584 |
31 Mar 2023 | CNY | 8.75 | 9.14 | 8.57 | 9.12 | 9.12 | +0.29 (+3.28%) | 18,905,689 |
30 Mar 2023 | CNY | 8.64 | 9.39 | 8.54 | 8.83 | 8.83 | +0.13 (+1.49%) | 20,591,600 |
29 Mar 2023 | CNY | 8.52 | 8.84 | 8.4 | 8.7 | 8.7 | +0.08 (+0.93%) | 7,476,340 |
28 Mar 2023 | CNY | 8.59 | 8.79 | 8.37 | 8.62 | 8.62 | +0.07 (+0.82%) | 8,162,689 |
27 Mar 2023 | CNY | 8.59 | 8.69 | 8.4 | 8.55 | 8.55 | -0.03 (-0.35%) | 8,620,000 |