Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 7.51 | 7.52 | 7.41 | 7.43 | 7.43 | -0.07 (-0.93%) | 3,032,000 |
15 May 2023 | CNY | 7.59 | 7.65 | 7.38 | 7.5 | 7.5 | -0.08 (-1.06%) | 3,529,500 |
12 May 2023 | CNY | 7.62 | 7.68 | 7.55 | 7.58 | 7.58 | -0.04 (-0.52%) | 2,049,400 |
11 May 2023 | CNY | 7.76 | 7.77 | 7.61 | 7.62 | 7.62 | -0.09 (-1.17%) | 3,120,000 |
10 May 2023 | CNY | 7.72 | 7.97 | 7.59 | 7.71 | 7.71 | -0.04 (-0.52%) | 7,426,489 |
9 May 2023 | CNY | 7.49 | 7.86 | 7.35 | 7.75 | 7.75 | +0.26 (+3.47%) | 10,923,201 |
8 May 2023 | CNY | 7.43 | 7.64 | 7.38 | 7.49 | 7.49 | +0.02 (+0.27%) | 4,287,246 |
5 May 2023 | CNY | 7.58 | 7.62 | 7.4 | 7.47 | 7.47 | -0.15 (-1.97%) | 3,137,900 |
4 May 2023 | CNY | 7.57 | 7.64 | 7.5 | 7.62 | 7.62 | +0.11 (+1.46%) | 4,725,000 |
28 Apr 2023 | CNY | 7.65 | 7.69 | 7.41 | 7.51 | 7.51 | -0.2 (-2.59%) | 7,378,400 |
27 Apr 2023 | CNY | 7.63 | 7.78 | 7.56 | 7.71 | 7.71 | +0.24 (+3.21%) | 5,272,677 |
26 Apr 2023 | CNY | 7.28 | 7.55 | 7.18 | 7.47 | 7.47 | +0.29 (+4.04%) | 5,412,030 |
25 Apr 2023 | CNY | 7.54 | 7.59 | 7.17 | 7.18 | 7.18 | -0.38 (-5.03%) | 6,216,589 |
24 Apr 2023 | CNY | 7.62 | 7.68 | 7.48 | 7.56 | 7.56 | 0.0 (0.0%) | 3,437,000 |
21 Apr 2023 | CNY | 7.7 | 7.75 | 7.55 | 7.56 | 7.56 | -0.09 (-1.18%) | 4,110,736 |
20 Apr 2023 | CNY | 7.81 | 7.82 | 7.63 | 7.65 | 7.65 | -0.22 (-2.80%) | 4,857,000 |
19 Apr 2023 | CNY | 7.84 | 7.96 | 7.76 | 7.87 | 7.87 | +0.05 (+0.64%) | 3,851,400 |
18 Apr 2023 | CNY | 7.86 | 7.88 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 2,314,102 |
17 Apr 2023 | CNY | 7.75 | 7.89 | 7.71 | 7.86 | 7.86 | +0.06 (+0.77%) | 4,094,501 |
14 Apr 2023 | CNY | 7.85 | 7.93 | 7.78 | 7.8 | 7.8 | -0.02 (-0.26%) | 3,330,701 |
13 Apr 2023 | CNY | 7.78 | 7.84 | 7.69 | 7.82 | 7.82 | +0.02 (+0.26%) | 3,919,400 |
12 Apr 2023 | CNY | 7.79 | 7.87 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 3,302,001 |
11 Apr 2023 | CNY | 7.88 | 7.9 | 7.78 | 7.82 | 7.82 | -0.08 (-1.01%) | 3,304,100 |
10 Apr 2023 | CNY | 8.05 | 8.08 | 7.88 | 7.9 | 7.9 | -0.15 (-1.86%) | 4,221,473 |
7 Apr 2023 | CNY | 7.93 | 8.08 | 7.89 | 8.05 | 8.05 | +0.16 (+2.03%) | 4,865,800 |
6 Apr 2023 | CNY | 7.91 | 8 | 7.86 | 7.89 | 7.89 | +0.02 (+0.25%) | 3,568,800 |
4 Apr 2023 | CNY | 7.94 | 7.96 | 7.86 | 7.87 | 7.87 | -0.04 (-0.51%) | 2,957,000 |
3 Apr 2023 | CNY | 7.91 | 7.98 | 7.86 | 7.91 | 7.91 | -0.04 (-0.50%) | 3,829,044 |
31 Mar 2023 | CNY | 7.89 | 7.98 | 7.86 | 7.95 | 7.95 | +0.07 (+0.89%) | 2,707,600 |
30 Mar 2023 | CNY | 7.87 | 7.93 | 7.83 | 7.88 | 7.88 | -0.02 (-0.25%) | 2,942,456 |