Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 8.65 | 8.77 | 8.62 | 8.65 | 8.65 | 0.0 (0.0%) | 1,143,200 |
15 May 2023 | CNY | 8.5 | 8.65 | 8.48 | 8.65 | 8.65 | +0.13 (+1.53%) | 906,600 |
12 May 2023 | CNY | 8.65 | 8.68 | 8.5 | 8.52 | 8.52 | -0.13 (-1.50%) | 723,400 |
11 May 2023 | CNY | 8.6 | 8.68 | 8.57 | 8.65 | 8.65 | +0.01 (+0.12%) | 676,994 |
10 May 2023 | CNY | 8.66 | 8.7 | 8.55 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,070,068 |
9 May 2023 | CNY | 8.81 | 8.92 | 8.63 | 8.66 | 8.66 | -0.12 (-1.37%) | 1,297,602 |
8 May 2023 | CNY | 8.67 | 8.83 | 8.62 | 8.78 | 8.78 | +0.12 (+1.39%) | 945,200 |
5 May 2023 | CNY | 8.81 | 8.81 | 8.6 | 8.66 | 8.66 | -0.11 (-1.25%) | 815,900 |
4 May 2023 | CNY | 8.68 | 8.79 | 8.6 | 8.77 | 8.77 | +0.07 (+0.80%) | 1,105,700 |
28 Apr 2023 | CNY | 8.61 | 8.73 | 8.58 | 8.7 | 8.7 | +0.13 (+1.52%) | 1,212,727 |
27 Apr 2023 | CNY | 8.61 | 8.67 | 8.51 | 8.57 | 8.57 | 0.0 (0.0%) | 962,600 |
26 Apr 2023 | CNY | 8.29 | 8.64 | 8.27 | 8.57 | 8.57 | +0.24 (+2.88%) | 1,438,900 |
25 Apr 2023 | CNY | 8.77 | 8.77 | 8.21 | 8.33 | 8.33 | -0.41 (-4.69%) | 1,838,409 |
24 Apr 2023 | CNY | 8.81 | 8.87 | 8.62 | 8.74 | 8.74 | -0.14 (-1.58%) | 1,340,200 |
21 Apr 2023 | CNY | 9.06 | 9.11 | 8.85 | 8.88 | 8.88 | -0.2 (-2.20%) | 1,550,002 |
20 Apr 2023 | CNY | 9.29 | 9.29 | 9.03 | 9.08 | 9.08 | -0.17 (-1.84%) | 1,129,002 |
19 Apr 2023 | CNY | 9.34 | 9.34 | 9.2 | 9.25 | 9.25 | -0.06 (-0.64%) | 1,064,700 |
18 Apr 2023 | CNY | 9.4 | 9.41 | 9.29 | 9.31 | 9.31 | -0.09 (-0.96%) | 785,000 |
17 Apr 2023 | CNY | 9.36 | 9.43 | 9.28 | 9.4 | 9.4 | +0.02 (+0.21%) | 989,300 |
14 Apr 2023 | CNY | 9.29 | 9.4 | 9.16 | 9.38 | 9.38 | +0.09 (+0.97%) | 1,265,800 |
13 Apr 2023 | CNY | 9.26 | 9.39 | 9.21 | 9.29 | 9.29 | +0.03 (+0.32%) | 1,105,147 |
12 Apr 2023 | CNY | 9.17 | 9.34 | 9.16 | 9.26 | 9.26 | +0.06 (+0.65%) | 1,322,400 |
11 Apr 2023 | CNY | 9.07 | 9.24 | 8.99 | 9.2 | 9.2 | +0.12 (+1.32%) | 1,365,300 |
10 Apr 2023 | CNY | 9.28 | 9.29 | 8.98 | 9.08 | 9.08 | -0.2 (-2.16%) | 1,124,500 |
7 Apr 2023 | CNY | 9.18 | 9.33 | 9.11 | 9.28 | 9.28 | +0.09 (+0.98%) | 914,900 |
6 Apr 2023 | CNY | 9.19 | 9.22 | 9.08 | 9.19 | 9.19 | -0.02 (-0.22%) | 915,010 |
4 Apr 2023 | CNY | 9.43 | 9.43 | 9.18 | 9.21 | 9.21 | -0.19 (-2.02%) | 1,295,600 |
3 Apr 2023 | CNY | 9.38 | 9.47 | 9.28 | 9.4 | 9.4 | +0.07 (+0.75%) | 1,077,701 |
31 Mar 2023 | CNY | 9.26 | 9.44 | 9.26 | 9.33 | 9.33 | +0.04 (+0.43%) | 1,024,400 |
30 Mar 2023 | CNY | 9.26 | 9.31 | 9.19 | 9.29 | 9.29 | +0.03 (+0.32%) | 812,801 |