Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 9.96 | 9.96 | 9.47 | 9.66 | 9.66 | -0.31 (-3.11%) | 27,529,082 |
23 May 2023 | CNY | 10.01 | 10.08 | 9.92 | 9.97 | 9.97 | -0.04 (-0.40%) | 12,652,538 |
22 May 2023 | CNY | 9.66 | 10.1 | 9.63 | 10.01 | 10.01 | +0.35 (+3.62%) | 22,807,671 |
19 May 2023 | CNY | 9.56 | 9.72 | 9.45 | 9.66 | 9.66 | +0.06 (+0.63%) | 9,592,329 |
18 May 2023 | CNY | 9.73 | 9.77 | 9.59 | 9.6 | 9.6 | -0.14 (-1.44%) | 17,058,600 |
17 May 2023 | CNY | 9.8 | 9.93 | 9.7 | 9.74 | 9.74 | -0.11 (-1.12%) | 8,601,417 |
16 May 2023 | CNY | 9.93 | 9.95 | 9.77 | 9.85 | 9.85 | -0.06 (-0.61%) | 8,949,610 |
15 May 2023 | CNY | 9.78 | 9.92 | 9.73 | 9.91 | 9.91 | +0.06 (+0.61%) | 11,129,361 |
12 May 2023 | CNY | 9.78 | 9.92 | 9.7 | 9.85 | 9.85 | +0.09 (+0.92%) | 12,278,480 |
11 May 2023 | CNY | 9.82 | 9.89 | 9.66 | 9.76 | 9.76 | -0.03 (-0.31%) | 10,770,230 |
10 May 2023 | CNY | 9.58 | 9.85 | 9.41 | 9.79 | 9.79 | +0.29 (+3.05%) | 27,404,811 |
9 May 2023 | CNY | 10.01 | 10.04 | 9.48 | 9.5 | 9.5 | -0.5 (-5%) | 31,956,173 |
8 May 2023 | CNY | 10.01 | 10.1 | 9.97 | 10 | 10 | +0.02 (+0.20%) | 15,158,954 |
5 May 2023 | CNY | 10.2 | 10.24 | 9.97 | 9.98 | 9.98 | -0.22 (-2.16%) | 20,399,323 |
4 May 2023 | CNY | 10.24 | 10.42 | 10.01 | 10.2 | 10.2 | -0.07 (-0.68%) | 23,983,527 |
28 Apr 2023 | CNY | 10.3 | 10.39 | 9.98 | 10.27 | 10.27 | +0.02 (+0.20%) | 22,809,334 |
27 Apr 2023 | CNY | 9.97 | 10.41 | 9.94 | 10.25 | 10.25 | +0.19 (+1.89%) | 21,862,515 |
26 Apr 2023 | CNY | 9.78 | 10.09 | 9.72 | 10.06 | 10.06 | +0.24 (+2.44%) | 26,979,199 |
25 Apr 2023 | CNY | 10.11 | 10.18 | 9.66 | 9.82 | 9.82 | -0.24 (-2.39%) | 20,316,300 |
24 Apr 2023 | CNY | 10.07 | 10.26 | 10.02 | 10.06 | 10.06 | +0.01 (+0.10%) | 16,353,197 |
21 Apr 2023 | CNY | 10.34 | 10.4 | 10 | 10.05 | 10.05 | -0.28 (-2.71%) | 21,958,000 |
20 Apr 2023 | CNY | 10.5 | 10.59 | 10.28 | 10.33 | 10.33 | -0.2 (-1.90%) | 20,141,275 |
19 Apr 2023 | CNY | 10.83 | 10.88 | 10.51 | 10.53 | 10.53 | -0.27 (-2.50%) | 17,704,309 |
18 Apr 2023 | CNY | 10.36 | 10.94 | 10.36 | 10.8 | 10.8 | +0.42 (+4.05%) | 40,535,444 |
17 Apr 2023 | CNY | 10.3 | 10.42 | 10.22 | 10.38 | 10.38 | +0.11 (+1.07%) | 12,806,464 |
14 Apr 2023 | CNY | 10.34 | 10.37 | 10.21 | 10.27 | 10.27 | -0.02 (-0.19%) | 12,354,612 |
13 Apr 2023 | CNY | 10.35 | 10.4 | 10.2 | 10.29 | 10.29 | -0.05 (-0.48%) | 16,484,382 |
12 Apr 2023 | CNY | 10.56 | 10.84 | 10.31 | 10.34 | 10.34 | -0.25 (-2.36%) | 19,790,452 |
11 Apr 2023 | CNY | 10.45 | 10.95 | 10.45 | 10.59 | 10.59 | +0.22 (+2.12%) | 32,153,349 |
10 Apr 2023 | CNY | 10.23 | 10.54 | 10.19 | 10.37 | 10.37 | +0.14 (+1.37%) | 22,166,250 |