Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.43 | 7.46 | 7.22 | 7.22 | 7.22 | -0.26 (-3.48%) | 9,289,501 |
22 May 2023 | CNY | 7.26 | 7.5 | 7.22 | 7.48 | 7.48 | +0.25 (+3.46%) | 13,516,272 |
19 May 2023 | CNY | 7.32 | 7.32 | 7.21 | 7.23 | 7.23 | -0.07 (-0.96%) | 3,560,300 |
18 May 2023 | CNY | 7.37 | 7.42 | 7.29 | 7.3 | 7.3 | -0.06 (-0.82%) | 5,251,701 |
17 May 2023 | CNY | 7.2 | 7.4 | 7.12 | 7.36 | 7.36 | +0.12 (+1.66%) | 7,145,100 |
16 May 2023 | CNY | 7.2 | 7.32 | 7.16 | 7.24 | 7.24 | -0.01 (-0.14%) | 6,335,310 |
15 May 2023 | CNY | 7.28 | 7.45 | 7.22 | 7.25 | 7.25 | +0.01 (+0.14%) | 11,628,394 |
12 May 2023 | CNY | 7.13 | 7.32 | 7.1 | 7.24 | 7.24 | +0.08 (+1.12%) | 6,506,422 |
11 May 2023 | CNY | 7.05 | 7.18 | 7.01 | 7.16 | 7.16 | +0.13 (+1.85%) | 5,051,222 |
10 May 2023 | CNY | 7.08 | 7.11 | 7 | 7.03 | 7.03 | -0.01 (-0.14%) | 2,647,500 |
9 May 2023 | CNY | 7.11 | 7.13 | 7.02 | 7.04 | 7.04 | -0.08 (-1.12%) | 4,209,800 |
8 May 2023 | CNY | 7.07 | 7.16 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 4,365,634 |
5 May 2023 | CNY | 7.05 | 7.09 | 6.98 | 7.08 | 7.08 | +0.01 (+0.14%) | 4,690,438 |
4 May 2023 | CNY | 6.9 | 7.09 | 6.88 | 7.07 | 7.07 | +0.14 (+2.02%) | 5,323,627 |
28 Apr 2023 | CNY | 6.84 | 6.94 | 6.8 | 6.93 | 6.93 | +0.08 (+1.17%) | 3,245,910 |
27 Apr 2023 | CNY | 6.79 | 6.92 | 6.71 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,378,829 |
26 Apr 2023 | CNY | 6.63 | 6.79 | 6.61 | 6.77 | 6.77 | +0.15 (+2.27%) | 3,241,808 |
25 Apr 2023 | CNY | 6.69 | 6.71 | 6.5 | 6.62 | 6.62 | -0.07 (-1.05%) | 3,621,933 |
24 Apr 2023 | CNY | 6.8 | 6.81 | 6.5 | 6.69 | 6.69 | -0.13 (-1.91%) | 4,454,581 |
21 Apr 2023 | CNY | 6.91 | 6.96 | 6.82 | 6.82 | 6.82 | -0.11 (-1.59%) | 2,920,932 |
20 Apr 2023 | CNY | 7 | 7 | 6.85 | 6.93 | 6.93 | -0.06 (-0.86%) | 2,860,914 |
19 Apr 2023 | CNY | 7.01 | 7.04 | 6.98 | 6.99 | 6.99 | -0.04 (-0.57%) | 2,559,700 |
18 Apr 2023 | CNY | 7.12 | 7.13 | 7 | 7.03 | 7.03 | -0.06 (-0.85%) | 3,489,546 |
17 Apr 2023 | CNY | 6.96 | 7.15 | 6.95 | 7.09 | 7.09 | +0.15 (+2.16%) | 7,041,914 |
14 Apr 2023 | CNY | 6.84 | 6.94 | 6.82 | 6.94 | 6.94 | +0.1 (+1.46%) | 4,588,501 |
13 Apr 2023 | CNY | 6.84 | 6.91 | 6.82 | 6.84 | 6.84 | 0.0 (0.0%) | 3,214,156 |
12 Apr 2023 | CNY | 6.89 | 6.93 | 6.8 | 6.84 | 6.84 | -0.09 (-1.30%) | 5,116,560 |
11 Apr 2023 | CNY | 6.96 | 6.99 | 6.88 | 6.93 | 6.93 | -0.06 (-0.86%) | 3,438,101 |
10 Apr 2023 | CNY | 6.92 | 7.04 | 6.92 | 6.99 | 6.99 | +0.07 (+1.01%) | 4,193,410 |
7 Apr 2023 | CNY | 6.88 | 6.93 | 6.87 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,209,591 |