Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 8.63 | 8.88 | 8.59 | 8.81 | 8.81 | +0.17 (+1.97%) | 5,997,167 |
22 May 2023 | CNY | 8.5 | 8.66 | 8.5 | 8.64 | 8.64 | +0.14 (+1.65%) | 2,854,300 |
19 May 2023 | CNY | 8.52 | 8.53 | 8.44 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,847,120 |
18 May 2023 | CNY | 8.57 | 8.6 | 8.52 | 8.55 | 8.55 | -0.03 (-0.35%) | 2,113,000 |
17 May 2023 | CNY | 8.48 | 8.59 | 8.45 | 8.58 | 8.58 | +0.1 (+1.18%) | 1,736,792 |
16 May 2023 | CNY | 8.61 | 8.65 | 8.46 | 8.48 | 8.48 | -0.2 (-2.30%) | 2,980,052 |
15 May 2023 | CNY | 8.6 | 8.69 | 8.5 | 8.68 | 8.68 | +0.07 (+0.81%) | 2,763,652 |
12 May 2023 | CNY | 8.67 | 8.75 | 8.6 | 8.61 | 8.61 | -0.08 (-0.92%) | 2,734,604 |
11 May 2023 | CNY | 8.79 | 8.8 | 8.67 | 8.69 | 8.69 | -0.11 (-1.25%) | 3,598,426 |
10 May 2023 | CNY | 8.79 | 8.88 | 8.73 | 8.8 | 8.8 | +0.04 (+0.46%) | 2,545,200 |
9 May 2023 | CNY | 8.9 | 8.94 | 8.73 | 8.76 | 8.76 | -0.15 (-1.68%) | 3,633,998 |
8 May 2023 | CNY | 8.82 | 8.94 | 8.78 | 8.91 | 8.91 | +0.09 (+1.02%) | 3,499,425 |
5 May 2023 | CNY | 8.93 | 8.97 | 8.73 | 8.82 | 8.82 | -0.14 (-1.56%) | 4,222,307 |
4 May 2023 | CNY | 8.94 | 9.06 | 8.87 | 8.96 | 8.96 | +0.02 (+0.22%) | 4,188,900 |
28 Apr 2023 | CNY | 8.66 | 8.96 | 8.64 | 8.94 | 8.94 | +0.24 (+2.76%) | 4,814,275 |
27 Apr 2023 | CNY | 8.81 | 8.87 | 8.69 | 8.7 | 8.7 | -0.15 (-1.69%) | 3,672,035 |
26 Apr 2023 | CNY | 8.67 | 8.86 | 8.6 | 8.85 | 8.85 | +0.25 (+2.91%) | 4,055,830 |
25 Apr 2023 | CNY | 8.75 | 8.82 | 8.4 | 8.6 | 8.6 | -0.23 (-2.60%) | 5,224,549 |
24 Apr 2023 | CNY | 8.99 | 8.99 | 8.67 | 8.83 | 8.83 | -0.11 (-1.23%) | 5,029,818 |
21 Apr 2023 | CNY | 8.9 | 9.14 | 8.78 | 8.94 | 8.94 | +0.01 (+0.11%) | 8,016,843 |
20 Apr 2023 | CNY | 8.72 | 9.03 | 8.68 | 8.93 | 8.93 | +0.16 (+1.82%) | 6,671,804 |
19 Apr 2023 | CNY | 8.84 | 8.9 | 8.68 | 8.77 | 8.77 | -0.03 (-0.34%) | 7,973,205 |
18 Apr 2023 | CNY | 8.9 | 9.22 | 8.8 | 8.8 | 8.8 | +0.14 (+1.62%) | 17,220,698 |
17 Apr 2023 | CNY | 8.51 | 8.68 | 8.5 | 8.66 | 8.66 | +0.19 (+2.24%) | 3,858,141 |
14 Apr 2023 | CNY | 8.4 | 8.51 | 8.39 | 8.47 | 8.47 | +0.09 (+1.07%) | 1,939,036 |
13 Apr 2023 | CNY | 8.48 | 8.48 | 8.37 | 8.38 | 8.38 | -0.1 (-1.18%) | 1,682,471 |
12 Apr 2023 | CNY | 8.37 | 8.49 | 8.37 | 8.48 | 8.48 | +0.08 (+0.95%) | 2,333,737 |
11 Apr 2023 | CNY | 8.33 | 8.4 | 8.22 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,477,760 |
10 Apr 2023 | CNY | 8.4 | 8.4 | 8.23 | 8.3 | 8.3 | -0.07 (-0.84%) | 2,414,187 |
7 Apr 2023 | CNY | 8.33 | 8.41 | 8.3 | 8.37 | 8.37 | +0.06 (+0.72%) | 1,917,892 |