Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 8.82 | 8.91 | 8.77 | 8.89 | 8.89 | +0.05 (+0.57%) | 9,220,676 |
12 May 2023 | CNY | 8.84 | 8.89 | 8.8 | 8.84 | 8.84 | -0.02 (-0.23%) | 4,785,300 |
11 May 2023 | CNY | 8.93 | 8.93 | 8.79 | 8.86 | 8.86 | -0.03 (-0.34%) | 8,777,972 |
10 May 2023 | CNY | 8.78 | 8.9 | 8.75 | 8.89 | 8.89 | +0.12 (+1.37%) | 8,325,949 |
9 May 2023 | CNY | 8.9 | 8.9 | 8.75 | 8.77 | 8.77 | -0.13 (-1.46%) | 13,525,574 |
8 May 2023 | CNY | 8.91 | 8.94 | 8.85 | 8.9 | 8.9 | -0.01 (-0.11%) | 13,286,381 |
5 May 2023 | CNY | 8.9 | 8.94 | 8.76 | 8.91 | 8.91 | 0.0 (0.0%) | 11,579,414 |
4 May 2023 | CNY | 8.81 | 8.97 | 8.81 | 8.91 | 8.91 | 0.0 (0.0%) | 10,161,352 |
28 Apr 2023 | CNY | 8.89 | 8.99 | 8.82 | 8.91 | 8.91 | +0.04 (+0.45%) | 12,755,970 |
27 Apr 2023 | CNY | 8.81 | 8.95 | 8.74 | 8.87 | 8.87 | +0.11 (+1.26%) | 10,318,892 |
26 Apr 2023 | CNY | 8.62 | 8.88 | 8.62 | 8.76 | 8.76 | +0.1 (+1.15%) | 14,125,936 |
25 Apr 2023 | CNY | 8.75 | 9.05 | 8.59 | 8.66 | 8.66 | -0.07 (-0.80%) | 21,982,811 |
24 Apr 2023 | CNY | 9.09 | 9.1 | 8.72 | 8.73 | 8.73 | -0.36 (-3.96%) | 19,957,171 |
21 Apr 2023 | CNY | 9.24 | 9.3 | 9.08 | 9.09 | 9.09 | -0.16 (-1.73%) | 14,169,340 |
20 Apr 2023 | CNY | 9.35 | 9.37 | 9.23 | 9.25 | 9.25 | -0.08 (-0.86%) | 8,729,263 |
19 Apr 2023 | CNY | 9.44 | 9.44 | 9.32 | 9.33 | 9.33 | -0.11 (-1.17%) | 10,872,902 |
18 Apr 2023 | CNY | 9.3 | 9.45 | 9.3 | 9.44 | 9.44 | +0.12 (+1.29%) | 12,036,162 |
17 Apr 2023 | CNY | 9.26 | 9.38 | 9.25 | 9.32 | 9.32 | +0.04 (+0.43%) | 14,116,041 |
14 Apr 2023 | CNY | 9.3 | 9.35 | 9.27 | 9.28 | 9.28 | -0.02 (-0.22%) | 6,265,300 |
13 Apr 2023 | CNY | 9.42 | 9.44 | 9.28 | 9.3 | 9.3 | -0.11 (-1.17%) | 9,577,702 |
12 Apr 2023 | CNY | 9.43 | 9.5 | 9.38 | 9.41 | 9.41 | -0.06 (-0.63%) | 7,839,208 |
11 Apr 2023 | CNY | 9.36 | 9.47 | 9.33 | 9.47 | 9.47 | +0.1 (+1.07%) | 11,791,702 |
10 Apr 2023 | CNY | 9.3 | 9.37 | 9.29 | 9.37 | 9.37 | +0.08 (+0.86%) | 10,364,051 |
7 Apr 2023 | CNY | 9.32 | 9.37 | 9.28 | 9.29 | 9.29 | -0.03 (-0.32%) | 8,478,522 |
6 Apr 2023 | CNY | 9.38 | 9.41 | 9.29 | 9.32 | 9.32 | -0.06 (-0.64%) | 8,676,620 |
4 Apr 2023 | CNY | 9.49 | 9.5 | 9.32 | 9.38 | 9.38 | -0.06 (-0.64%) | 10,344,000 |
3 Apr 2023 | CNY | 9.3 | 9.51 | 9.3 | 9.44 | 9.44 | +0.15 (+1.61%) | 14,493,730 |
31 Mar 2023 | CNY | 9.27 | 9.37 | 9.26 | 9.29 | 9.29 | +0.03 (+0.32%) | 7,534,932 |
30 Mar 2023 | CNY | 9.21 | 9.28 | 9.13 | 9.26 | 9.26 | +0.05 (+0.54%) | 9,942,189 |
29 Mar 2023 | CNY | 9.39 | 9.42 | 9.18 | 9.21 | 9.21 | -0.17 (-1.81%) | 14,232,401 |