Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 7.78 | 7.78 | 7.7 | 7.73 | 7.73 | -0.04 (-0.51%) | 2,531,161 |
17 May 2023 | CNY | 7.66 | 7.77 | 7.65 | 7.77 | 7.77 | +0.07 (+0.91%) | 2,820,401 |
16 May 2023 | CNY | 7.8 | 7.8 | 7.67 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,295,700 |
15 May 2023 | CNY | 7.69 | 7.76 | 7.65 | 7.75 | 7.75 | +0.06 (+0.78%) | 2,787,977 |
12 May 2023 | CNY | 7.8 | 7.82 | 7.67 | 7.69 | 7.69 | -0.14 (-1.79%) | 4,135,089 |
11 May 2023 | CNY | 7.81 | 7.85 | 7.77 | 7.83 | 7.83 | +0.03 (+0.38%) | 2,684,111 |
10 May 2023 | CNY | 7.77 | 7.85 | 7.75 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,379,665 |
9 May 2023 | CNY | 7.85 | 7.89 | 7.73 | 7.78 | 7.78 | -0.17 (-2.14%) | 6,205,651 |
8 May 2023 | CNY | 7.9 | 7.96 | 7.84 | 7.95 | 7.95 | +0.01 (+0.13%) | 4,037,000 |
5 May 2023 | CNY | 7.99 | 8 | 7.81 | 7.94 | 7.94 | -0.05 (-0.63%) | 3,910,300 |
4 May 2023 | CNY | 7.9 | 8.01 | 7.84 | 7.99 | 7.99 | +0.08 (+1.01%) | 4,316,200 |
28 Apr 2023 | CNY | 7.71 | 7.92 | 7.7 | 7.91 | 7.91 | +0.26 (+3.40%) | 5,180,103 |
27 Apr 2023 | CNY | 7.63 | 7.7 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 3,317,800 |
26 Apr 2023 | CNY | 7.48 | 7.69 | 7.46 | 7.65 | 7.65 | +0.11 (+1.46%) | 3,884,500 |
25 Apr 2023 | CNY | 7.7 | 7.81 | 7.44 | 7.54 | 7.54 | -0.17 (-2.20%) | 6,477,989 |
24 Apr 2023 | CNY | 8.06 | 8.07 | 7.7 | 7.71 | 7.71 | -0.31 (-3.87%) | 7,209,545 |
21 Apr 2023 | CNY | 7.93 | 8.18 | 7.93 | 8.02 | 8.02 | +0.06 (+0.75%) | 7,390,661 |
20 Apr 2023 | CNY | 8.15 | 8.15 | 7.96 | 7.96 | 7.96 | -0.17 (-2.09%) | 6,204,416 |
19 Apr 2023 | CNY | 8.16 | 8.19 | 8.13 | 8.13 | 8.13 | -0.03 (-0.37%) | 3,209,100 |
18 Apr 2023 | CNY | 8.26 | 8.26 | 8.15 | 8.16 | 8.16 | -0.08 (-0.97%) | 4,619,364 |
17 Apr 2023 | CNY | 8.2 | 8.25 | 8.19 | 8.24 | 8.24 | +0.01 (+0.12%) | 3,169,964 |
14 Apr 2023 | CNY | 8.26 | 8.26 | 8.2 | 8.23 | 8.23 | +0.01 (+0.12%) | 2,987,647 |
13 Apr 2023 | CNY | 8.25 | 8.3 | 8.21 | 8.22 | 8.22 | -0.06 (-0.72%) | 3,886,465 |
12 Apr 2023 | CNY | 8.31 | 8.31 | 8.22 | 8.28 | 8.28 | -0.02 (-0.24%) | 3,451,372 |
11 Apr 2023 | CNY | 8.15 | 8.37 | 8.13 | 8.3 | 8.3 | +0.14 (+1.72%) | 7,525,739 |
10 Apr 2023 | CNY | 8.31 | 8.32 | 8.15 | 8.16 | 8.16 | -0.15 (-1.81%) | 5,352,650 |
7 Apr 2023 | CNY | 8.29 | 8.32 | 8.23 | 8.31 | 8.31 | +0.01 (+0.12%) | 3,664,726 |
6 Apr 2023 | CNY | 8.3 | 8.31 | 8.17 | 8.3 | 8.3 | -0.01 (-0.12%) | 5,429,075 |
4 Apr 2023 | CNY | 8.3 | 8.38 | 8.27 | 8.31 | 8.31 | 0.0 (0.0%) | 6,304,950 |
3 Apr 2023 | CNY | 8.22 | 8.34 | 8.21 | 8.31 | 8.31 | +0.09 (+1.09%) | 4,560,000 |