Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 7.1 | 7.1 | 6.88 | 6.92 | 6.92 | -0.15 (-2.12%) | 2,876,100 |
24 May 2023 | CNY | 6.99 | 7.12 | 6.98 | 7.07 | 7.07 | +0.06 (+0.86%) | 2,061,460 |
23 May 2023 | CNY | 7.06 | 7.12 | 7 | 7.01 | 7.01 | -0.03 (-0.43%) | 1,707,100 |
22 May 2023 | CNY | 7.03 | 7.06 | 6.93 | 7.04 | 7.04 | +0.04 (+0.57%) | 1,628,034 |
19 May 2023 | CNY | 6.99 | 7.03 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 1,916,801 |
18 May 2023 | CNY | 7.09 | 7.09 | 6.95 | 6.99 | 6.99 | -0.06 (-0.85%) | 1,655,900 |
17 May 2023 | CNY | 7 | 7.07 | 6.94 | 7.05 | 7.05 | +0.04 (+0.57%) | 1,718,401 |
16 May 2023 | CNY | 7.1 | 7.11 | 6.99 | 7.01 | 7.01 | -0.09 (-1.27%) | 1,837,600 |
15 May 2023 | CNY | 7 | 7.1 | 6.98 | 7.1 | 7.1 | +0.08 (+1.14%) | 1,940,667 |
12 May 2023 | CNY | 7.08 | 7.12 | 6.99 | 7.02 | 7.02 | -0.07 (-0.99%) | 1,766,701 |
11 May 2023 | CNY | 7.13 | 7.15 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 1,324,000 |
10 May 2023 | CNY | 7.02 | 7.14 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,965,700 |
9 May 2023 | CNY | 7.02 | 7.19 | 7.02 | 7.05 | 7.05 | -0.02 (-0.28%) | 2,534,900 |
8 May 2023 | CNY | 6.96 | 7.1 | 6.95 | 7.07 | 7.07 | +0.13 (+1.87%) | 2,297,200 |
5 May 2023 | CNY | 7.03 | 7.12 | 6.92 | 6.94 | 6.94 | -0.1 (-1.42%) | 2,119,360 |
4 May 2023 | CNY | 6.93 | 7.06 | 6.92 | 7.04 | 7.04 | +0.09 (+1.29%) | 2,781,534 |
28 Apr 2023 | CNY | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | +0.13 (+1.91%) | 2,288,860 |
27 Apr 2023 | CNY | 6.78 | 6.84 | 6.72 | 6.82 | 6.82 | +0.05 (+0.74%) | 2,943,043 |
26 Apr 2023 | CNY | 6.6 | 6.81 | 6.57 | 6.77 | 6.77 | +0.12 (+1.80%) | 2,792,833 |
25 Apr 2023 | CNY | 6.79 | 6.79 | 6.53 | 6.65 | 6.65 | -0.12 (-1.77%) | 4,304,593 |
24 Apr 2023 | CNY | 6.81 | 6.83 | 6.54 | 6.77 | 6.77 | -0.21 (-3.01%) | 7,526,393 |
21 Apr 2023 | CNY | 7.61 | 7.62 | 6.98 | 6.98 | 6.98 | -0.78 (-10.05%) | 12,057,974 |
20 Apr 2023 | CNY | 7.96 | 7.96 | 7.72 | 7.76 | 7.76 | -0.18 (-2.27%) | 2,951,201 |
19 Apr 2023 | CNY | 8.1 | 8.1 | 7.92 | 7.94 | 7.94 | -0.16 (-1.98%) | 2,562,250 |
18 Apr 2023 | CNY | 8.04 | 8.11 | 8.01 | 8.1 | 8.1 | +0.08 (+1.00%) | 2,042,100 |
17 Apr 2023 | CNY | 8.05 | 8.05 | 8 | 8.02 | 8.02 | -0.04 (-0.50%) | 2,172,734 |
14 Apr 2023 | CNY | 8.05 | 8.08 | 8.01 | 8.06 | 8.06 | +0.01 (+0.12%) | 1,956,200 |
13 Apr 2023 | CNY | 7.99 | 8.06 | 7.91 | 8.05 | 8.05 | +0.08 (+1.00%) | 2,726,200 |
12 Apr 2023 | CNY | 7.93 | 7.99 | 7.91 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,784,300 |
11 Apr 2023 | CNY | 7.92 | 7.94 | 7.87 | 7.93 | 7.93 | -0.01 (-0.13%) | 1,938,500 |