Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 9.88 | 9.89 | 9.18 | 9.25 | 9.25 | -0.57 (-5.80%) | 46,229,519 |
22 May 2023 | CNY | 9.17 | 10.12 | 9.08 | 9.82 | 9.82 | +0.62 (+6.74%) | 56,722,655 |
19 May 2023 | CNY | 8.59 | 9.28 | 8.5 | 9.2 | 9.2 | +0.59 (+6.85%) | 26,231,909 |
18 May 2023 | CNY | 8.69 | 8.74 | 8.6 | 8.61 | 8.61 | -0.08 (-0.92%) | 6,070,579 |
17 May 2023 | CNY | 8.62 | 8.72 | 8.4 | 8.69 | 8.69 | +0.06 (+0.70%) | 8,947,566 |
16 May 2023 | CNY | 8.85 | 8.9 | 8.58 | 8.63 | 8.63 | -0.25 (-2.82%) | 10,171,648 |
15 May 2023 | CNY | 8.98 | 8.99 | 8.72 | 8.88 | 8.88 | -0.04 (-0.45%) | 10,788,268 |
12 May 2023 | CNY | 8.89 | 9.05 | 8.75 | 8.92 | 8.92 | +0.03 (+0.34%) | 9,109,761 |
11 May 2023 | CNY | 8.84 | 9.03 | 8.82 | 8.89 | 8.89 | +0.07 (+0.79%) | 7,398,628 |
10 May 2023 | CNY | 8.8 | 9.02 | 8.78 | 8.82 | 8.82 | +0.02 (+0.23%) | 8,449,329 |
9 May 2023 | CNY | 8.97 | 9.2 | 8.79 | 8.8 | 8.8 | -0.24 (-2.65%) | 14,960,178 |
8 May 2023 | CNY | 8.96 | 9.26 | 8.92 | 9.04 | 9.04 | +0.08 (+0.89%) | 19,230,212 |
5 May 2023 | CNY | 8.72 | 9.03 | 8.63 | 8.96 | 8.96 | +0.3 (+3.46%) | 13,859,574 |
4 May 2023 | CNY | 8.53 | 8.78 | 8.47 | 8.66 | 8.66 | +0.14 (+1.64%) | 15,750,155 |
28 Apr 2023 | CNY | 8.37 | 8.63 | 8.28 | 8.52 | 8.52 | +0.09 (+1.07%) | 12,791,822 |
27 Apr 2023 | CNY | 8.74 | 8.88 | 8.03 | 8.43 | 8.43 | -0.49 (-5.49%) | 23,180,658 |
26 Apr 2023 | CNY | 8.68 | 8.96 | 8.65 | 8.92 | 8.92 | +0.17 (+1.94%) | 10,790,256 |
25 Apr 2023 | CNY | 8.65 | 8.92 | 8.57 | 8.75 | 8.75 | +0.1 (+1.16%) | 8,601,063 |
24 Apr 2023 | CNY | 8.74 | 8.8 | 8.56 | 8.65 | 8.65 | -0.05 (-0.57%) | 9,982,000 |
21 Apr 2023 | CNY | 8.9 | 9.03 | 8.7 | 8.7 | 8.7 | -0.15 (-1.69%) | 7,778,266 |
20 Apr 2023 | CNY | 8.96 | 8.97 | 8.73 | 8.85 | 8.85 | -0.12 (-1.34%) | 8,531,896 |
19 Apr 2023 | CNY | 8.87 | 9.02 | 8.79 | 8.97 | 8.97 | +0.09 (+1.01%) | 7,355,952 |
18 Apr 2023 | CNY | 8.94 | 8.95 | 8.61 | 8.88 | 8.88 | -0.05 (-0.56%) | 10,122,161 |
17 Apr 2023 | CNY | 8.84 | 9.16 | 8.84 | 8.93 | 8.93 | +0.11 (+1.25%) | 13,135,021 |
14 Apr 2023 | CNY | 8.6 | 8.92 | 8.56 | 8.82 | 8.82 | +0.24 (+2.80%) | 11,463,543 |
13 Apr 2023 | CNY | 8.73 | 8.78 | 8.58 | 8.58 | 8.58 | -0.11 (-1.27%) | 10,347,139 |
12 Apr 2023 | CNY | 8.7 | 8.82 | 8.41 | 8.69 | 8.69 | -0.1 (-1.14%) | 13,930,315 |
11 Apr 2023 | CNY | 9.6 | 9.65 | 8.69 | 8.79 | 8.79 | -0.86 (-8.91%) | 39,350,933 |
10 Apr 2023 | CNY | 9.09 | 9.74 | 9.01 | 9.65 | 9.65 | +0.63 (+6.98%) | 24,590,424 |
7 Apr 2023 | CNY | 8.81 | 9.11 | 8.75 | 9.02 | 9.02 | +0.11 (+1.23%) | 7,777,399 |