Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 9.69 | 9.7 | 9.47 | 9.47 | 9.47 | -0.22 (-2.27%) | 11,093,200 |
22 May 2023 | CNY | 9.77 | 9.8 | 9.63 | 9.69 | 9.69 | -0.08 (-0.82%) | 10,158,000 |
19 May 2023 | CNY | 9.89 | 9.89 | 9.75 | 9.77 | 9.77 | -0.12 (-1.21%) | 11,871,132 |
18 May 2023 | CNY | 9.88 | 10.04 | 9.82 | 9.89 | 9.89 | +0.01 (+0.10%) | 21,964,400 |
17 May 2023 | CNY | 9.52 | 9.9 | 9.45 | 9.88 | 9.88 | +0.36 (+3.78%) | 26,923,659 |
16 May 2023 | CNY | 9.49 | 9.66 | 9.48 | 9.52 | 9.52 | +0.01 (+0.11%) | 10,891,011 |
15 May 2023 | CNY | 9.35 | 9.54 | 9.25 | 9.51 | 9.51 | +0.16 (+1.71%) | 11,375,320 |
12 May 2023 | CNY | 9.39 | 9.49 | 9.34 | 9.35 | 9.35 | -0.09 (-0.95%) | 9,138,220 |
11 May 2023 | CNY | 9.72 | 9.73 | 9.4 | 9.44 | 9.44 | -0.28 (-2.88%) | 16,270,967 |
10 May 2023 | CNY | 9.62 | 9.75 | 9.52 | 9.72 | 9.72 | +0.05 (+0.52%) | 15,283,416 |
9 May 2023 | CNY | 9.7 | 9.85 | 9.66 | 9.67 | 9.67 | -0.08 (-0.82%) | 15,374,047 |
8 May 2023 | CNY | 9.44 | 9.76 | 9.39 | 9.75 | 9.75 | +0.36 (+3.83%) | 18,136,002 |
5 May 2023 | CNY | 9.49 | 9.55 | 9.31 | 9.39 | 9.39 | -0.1 (-1.05%) | 9,541,063 |
4 May 2023 | CNY | 9.41 | 9.55 | 9.37 | 9.49 | 9.49 | +0.03 (+0.32%) | 12,784,056 |
28 Apr 2023 | CNY | 9.41 | 9.48 | 9.28 | 9.46 | 9.46 | +0.04 (+0.42%) | 12,205,500 |
27 Apr 2023 | CNY | 9.21 | 9.46 | 9.2 | 9.42 | 9.42 | +0.12 (+1.29%) | 10,288,653 |
26 Apr 2023 | CNY | 9.2 | 9.4 | 9.18 | 9.3 | 9.3 | +0.1 (+1.09%) | 12,757,387 |
25 Apr 2023 | CNY | 9.39 | 9.45 | 9.07 | 9.2 | 9.2 | -0.26 (-2.75%) | 18,301,341 |
24 Apr 2023 | CNY | 9.79 | 9.85 | 9.42 | 9.46 | 9.46 | -0.26 (-2.67%) | 19,706,160 |
21 Apr 2023 | CNY | 9.65 | 10.01 | 9.63 | 9.72 | 9.72 | +0.07 (+0.73%) | 18,937,321 |
20 Apr 2023 | CNY | 9.73 | 9.75 | 9.56 | 9.65 | 9.65 | -0.09 (-0.92%) | 8,587,611 |
19 Apr 2023 | CNY | 9.83 | 9.84 | 9.63 | 9.74 | 9.74 | -0.1 (-1.02%) | 10,299,771 |
18 Apr 2023 | CNY | 9.73 | 9.86 | 9.67 | 9.84 | 9.84 | +0.12 (+1.23%) | 11,172,240 |
17 Apr 2023 | CNY | 9.66 | 9.74 | 9.6 | 9.72 | 9.72 | +0.09 (+0.93%) | 10,314,479 |
14 Apr 2023 | CNY | 9.78 | 9.8 | 9.56 | 9.63 | 9.63 | -0.14 (-1.43%) | 11,631,814 |
13 Apr 2023 | CNY | 9.72 | 9.88 | 9.7 | 9.77 | 9.77 | +0.04 (+0.41%) | 11,850,965 |
12 Apr 2023 | CNY | 9.85 | 9.85 | 9.71 | 9.73 | 9.73 | -0.09 (-0.92%) | 10,012,052 |
11 Apr 2023 | CNY | 9.8 | 9.87 | 9.7 | 9.82 | 9.82 | +0.03 (+0.31%) | 11,197,840 |
10 Apr 2023 | CNY | 10.07 | 10.13 | 9.78 | 9.79 | 9.79 | -0.24 (-2.39%) | 15,973,300 |
7 Apr 2023 | CNY | 10.12 | 10.18 | 9.99 | 10.03 | 10.03 | -0.1 (-0.99%) | 14,173,452 |