Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 8.05 | 8.08 | 7.98 | 8.03 | 8.03 | -0.04 (-0.50%) | 2,183,250 |
30 May 2023 | CNY | 8.06 | 8.09 | 7.97 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,510,210 |
29 May 2023 | CNY | 8.08 | 8.14 | 8.06 | 8.09 | 8.09 | 0.0 (0.0%) | 1,898,080 |
26 May 2023 | CNY | 8.08 | 8.13 | 8.01 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,253,270 |
25 May 2023 | CNY | 8.13 | 8.15 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 2,875,140 |
24 May 2023 | CNY | 8.13 | 8.15 | 8.05 | 8.13 | 8.13 | 0.0 (0.0%) | 3,219,940 |
23 May 2023 | CNY | 8.19 | 8.23 | 8.13 | 8.13 | 8.13 | -0.02 (-0.25%) | 3,257,760 |
22 May 2023 | CNY | 8.1 | 8.17 | 8.09 | 8.15 | 8.15 | +0.03 (+0.37%) | 2,488,430 |
19 May 2023 | CNY | 8.1 | 8.16 | 8.09 | 8.12 | 8.12 | 0.0 (0.0%) | 2,186,740 |
18 May 2023 | CNY | 8.14 | 8.18 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 2,951,900 |
17 May 2023 | CNY | 8.13 | 8.18 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 2,736,940 |
16 May 2023 | CNY | 8.2 | 8.21 | 8.09 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,668,190 |
15 May 2023 | CNY | 8.13 | 8.22 | 8.11 | 8.2 | 8.2 | +0.05 (+0.61%) | 3,261,930 |
12 May 2023 | CNY | 8.14 | 8.21 | 8.13 | 8.15 | 8.15 | 0.0 (0.0%) | 2,819,330 |
11 May 2023 | CNY | 8.14 | 8.18 | 8.12 | 8.15 | 8.15 | 0.0 (0.0%) | 2,261,670 |
10 May 2023 | CNY | 8.12 | 8.19 | 8.1 | 8.15 | 8.15 | +0.02 (+0.25%) | 3,762,000 |
9 May 2023 | CNY | 8.14 | 8.24 | 8.07 | 8.13 | 8.13 | +0.04 (+0.49%) | 5,140,900 |
8 May 2023 | CNY | 8.01 | 8.1 | 8 | 8.09 | 8.09 | +0.08 (+1.00%) | 4,676,530 |
5 May 2023 | CNY | 8.12 | 8.18 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 7,501,680 |
4 May 2023 | CNY | 8.12 | 8.2 | 8.05 | 8.15 | 8.15 | 0.0 (0.0%) | 7,435,870 |
28 Apr 2023 | CNY | 8.17 | 8.33 | 8.12 | 8.15 | 8.15 | 0.0 (0.0%) | 13,052,610 |
27 Apr 2023 | CNY | 8.14 | 8.39 | 8.14 | 8.15 | 8.15 | -0.89 (-9.85%) | 21,492,720 |
26 Apr 2023 | CNY | 8.9 | 9.04 | 8.85 | 9.04 | 9.04 | +0.14 (+1.57%) | 4,978,480 |
25 Apr 2023 | CNY | 9.04 | 9.13 | 8.85 | 8.9 | 8.9 | -0.14 (-1.55%) | 5,355,070 |
24 Apr 2023 | CNY | 8.98 | 9.07 | 8.91 | 9.04 | 9.04 | +0.09 (+1.01%) | 4,811,620 |
21 Apr 2023 | CNY | 9.16 | 9.2 | 8.95 | 8.95 | 8.95 | -0.24 (-2.61%) | 6,909,090 |
20 Apr 2023 | CNY | 9.16 | 9.22 | 9.07 | 9.19 | 9.19 | +0.03 (+0.33%) | 6,788,190 |
19 Apr 2023 | CNY | 9.29 | 9.33 | 9.15 | 9.16 | 9.16 | -0.13 (-1.40%) | 6,662,070 |
18 Apr 2023 | CNY | 9.33 | 9.37 | 9.23 | 9.29 | 9.29 | +0.02 (+0.22%) | 5,962,000 |
17 Apr 2023 | CNY | 9.25 | 9.39 | 9.23 | 9.27 | 9.27 | +0.03 (+0.32%) | 8,957,710 |