Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 7.51 | 7.59 | 7.46 | 7.54 | 7.54 | +0.03 (+0.40%) | 1,045,200 |
23 May 2023 | CNY | 7.58 | 7.61 | 7.51 | 7.51 | 7.51 | -0.05 (-0.66%) | 1,878,901 |
22 May 2023 | CNY | 7.56 | 7.6 | 7.5 | 7.56 | 7.56 | +0.02 (+0.27%) | 1,749,500 |
19 May 2023 | CNY | 7.55 | 7.62 | 7.43 | 7.54 | 7.54 | -0.02 (-0.26%) | 1,762,100 |
18 May 2023 | CNY | 7.51 | 7.6 | 7.48 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,264,901 |
17 May 2023 | CNY | 7.45 | 7.57 | 7.4 | 7.55 | 7.55 | +0.13 (+1.75%) | 2,106,830 |
16 May 2023 | CNY | 7.52 | 7.6 | 7.4 | 7.42 | 7.42 | -0.09 (-1.20%) | 1,778,510 |
15 May 2023 | CNY | 7.55 | 7.55 | 7.42 | 7.51 | 7.51 | 0.0 (0.0%) | 2,003,800 |
12 May 2023 | CNY | 7.5 | 7.58 | 7.47 | 7.51 | 7.51 | -0.04 (-0.53%) | 2,188,300 |
11 May 2023 | CNY | 7.58 | 7.64 | 7.51 | 7.55 | 7.55 | +0.01 (+0.13%) | 2,523,800 |
10 May 2023 | CNY | 7.46 | 7.65 | 7.42 | 7.54 | 7.54 | +0.06 (+0.80%) | 2,249,804 |
9 May 2023 | CNY | 7.51 | 7.61 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,670,402 |
8 May 2023 | CNY | 7.47 | 7.56 | 7.32 | 7.51 | 7.51 | +0.09 (+1.21%) | 2,770,600 |
5 May 2023 | CNY | 7.5 | 7.54 | 7.35 | 7.42 | 7.42 | -0.09 (-1.20%) | 2,694,900 |
4 May 2023 | CNY | 7.17 | 7.55 | 7.17 | 7.51 | 7.51 | +0.34 (+4.74%) | 4,750,963 |
28 Apr 2023 | CNY | 6.96 | 7.19 | 6.94 | 7.17 | 7.17 | +0.21 (+3.02%) | 1,627,200 |
27 Apr 2023 | CNY | 6.93 | 7.01 | 6.87 | 6.96 | 6.96 | +0.05 (+0.72%) | 1,430,012 |
26 Apr 2023 | CNY | 6.75 | 6.96 | 6.71 | 6.91 | 6.91 | +0.15 (+2.22%) | 2,098,901 |
25 Apr 2023 | CNY | 6.93 | 6.97 | 6.68 | 6.76 | 6.76 | -0.19 (-2.73%) | 2,060,300 |
24 Apr 2023 | CNY | 6.96 | 7.03 | 6.85 | 6.95 | 6.95 | -0.12 (-1.70%) | 2,332,598 |
21 Apr 2023 | CNY | 7.13 | 7.18 | 7 | 7.07 | 7.07 | -0.09 (-1.26%) | 2,248,701 |
20 Apr 2023 | CNY | 7.21 | 7.21 | 7.09 | 7.16 | 7.16 | -0.05 (-0.69%) | 1,518,700 |
19 Apr 2023 | CNY | 7.22 | 7.27 | 7.19 | 7.21 | 7.21 | -0.02 (-0.28%) | 1,655,100 |
18 Apr 2023 | CNY | 7.3 | 7.3 | 7.21 | 7.23 | 7.23 | -0.05 (-0.69%) | 1,724,200 |
17 Apr 2023 | CNY | 7.26 | 7.29 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 1,716,000 |
14 Apr 2023 | CNY | 7.32 | 7.32 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 1,257,400 |
13 Apr 2023 | CNY | 7.24 | 7.33 | 7.24 | 7.27 | 7.27 | -0.04 (-0.55%) | 1,366,549 |
12 Apr 2023 | CNY | 7.25 | 7.32 | 7.21 | 7.31 | 7.31 | +0.05 (+0.69%) | 1,886,737 |
11 Apr 2023 | CNY | 7.26 | 7.5 | 7.18 | 7.26 | 7.26 | +0.02 (+0.28%) | 2,707,653 |
10 Apr 2023 | CNY | 7.39 | 7.48 | 7.22 | 7.24 | 7.24 | -0.17 (-2.29%) | 1,879,100 |