Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 8.93 | 9.16 | 8.9 | 9.09 | 9.09 | +0.14 (+1.56%) | 8,934,012 |
15 May 2023 | CNY | 8.81 | 8.99 | 8.74 | 8.95 | 8.95 | +0.1 (+1.13%) | 6,232,579 |
12 May 2023 | CNY | 8.81 | 8.94 | 8.7 | 8.85 | 8.85 | +0.02 (+0.23%) | 6,580,111 |
11 May 2023 | CNY | 8.82 | 8.91 | 8.82 | 8.83 | 8.83 | -0.03 (-0.34%) | 5,460,551 |
10 May 2023 | CNY | 9.06 | 9.08 | 8.61 | 8.86 | 8.86 | -0.24 (-2.64%) | 10,401,421 |
9 May 2023 | CNY | 9.2 | 9.21 | 9.06 | 9.1 | 9.1 | -0.11 (-1.19%) | 8,814,642 |
8 May 2023 | CNY | 9.17 | 9.26 | 9.17 | 9.21 | 9.21 | +0.04 (+0.44%) | 6,884,308 |
5 May 2023 | CNY | 9.51 | 9.55 | 9.14 | 9.17 | 9.17 | -0.38 (-3.98%) | 15,938,672 |
4 May 2023 | CNY | 9.5 | 9.61 | 9.47 | 9.55 | 9.55 | -0.01 (-0.10%) | 10,071,867 |
28 Apr 2023 | CNY | 9.6 | 9.65 | 9.43 | 9.56 | 9.56 | -0.08 (-0.83%) | 14,350,766 |
27 Apr 2023 | CNY | 9.42 | 9.69 | 9.42 | 9.64 | 9.64 | +0.16 (+1.69%) | 18,538,194 |
26 Apr 2023 | CNY | 9.45 | 9.73 | 9.42 | 9.48 | 9.48 | -0.07 (-0.73%) | 19,627,809 |
25 Apr 2023 | CNY | 9.51 | 9.56 | 9.27 | 9.55 | 9.55 | +0.16 (+1.70%) | 22,220,844 |
24 Apr 2023 | CNY | 9.25 | 9.44 | 9.16 | 9.39 | 9.39 | +0.16 (+1.73%) | 13,482,001 |
21 Apr 2023 | CNY | 9.2 | 9.42 | 9.06 | 9.23 | 9.23 | -0.02 (-0.22%) | 14,265,151 |
20 Apr 2023 | CNY | 9.29 | 9.3 | 9.16 | 9.25 | 9.25 | +0.09 (+0.98%) | 7,596,336 |
19 Apr 2023 | CNY | 9.16 | 9.19 | 9.11 | 9.16 | 9.16 | +0.03 (+0.33%) | 5,545,446 |
18 Apr 2023 | CNY | 9.24 | 9.25 | 9.11 | 9.13 | 9.13 | -0.14 (-1.51%) | 8,085,888 |
17 Apr 2023 | CNY | 9.25 | 9.29 | 9.19 | 9.27 | 9.27 | -0.01 (-0.11%) | 7,456,405 |
14 Apr 2023 | CNY | 9.19 | 9.42 | 9.19 | 9.28 | 9.28 | +0.06 (+0.65%) | 9,453,840 |
13 Apr 2023 | CNY | 9.39 | 9.39 | 9.15 | 9.22 | 9.22 | -0.14 (-1.50%) | 9,925,203 |
12 Apr 2023 | CNY | 9.36 | 9.45 | 9.27 | 9.36 | 9.36 | -0.03 (-0.32%) | 10,468,148 |
11 Apr 2023 | CNY | 9.48 | 9.53 | 9.3 | 9.39 | 9.39 | -0.05 (-0.53%) | 9,632,225 |
10 Apr 2023 | CNY | 9.63 | 9.74 | 9.39 | 9.44 | 9.44 | -0.22 (-2.28%) | 14,399,421 |
7 Apr 2023 | CNY | 9.58 | 9.75 | 9.48 | 9.66 | 9.66 | +0.07 (+0.73%) | 18,410,012 |
6 Apr 2023 | CNY | 9.27 | 9.66 | 9.24 | 9.59 | 9.59 | +0.32 (+3.45%) | 20,785,869 |
4 Apr 2023 | CNY | 9.52 | 9.54 | 9.26 | 9.27 | 9.27 | -0.27 (-2.83%) | 15,287,777 |
3 Apr 2023 | CNY | 9.6 | 9.64 | 9.43 | 9.54 | 9.54 | -0.05 (-0.52%) | 13,034,504 |
31 Mar 2023 | CNY | 9.5 | 9.64 | 9.45 | 9.59 | 9.59 | +0.11 (+1.16%) | 12,031,771 |
30 Mar 2023 | CNY | 9.45 | 9.5 | 9.35 | 9.48 | 9.48 | -0.02 (-0.21%) | 9,521,102 |