Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 9.35 | 9.45 | 9.31 | 9.36 | 9.36 | +0.02 (+0.21%) | 686,000 |
23 May 2023 | CNY | 9.38 | 9.49 | 9.34 | 9.34 | 9.34 | -0.07 (-0.74%) | 813,300 |
22 May 2023 | CNY | 9.34 | 9.47 | 9.33 | 9.41 | 9.41 | +0.07 (+0.75%) | 942,900 |
19 May 2023 | CNY | 9.47 | 9.47 | 9.32 | 9.34 | 9.34 | -0.13 (-1.37%) | 656,200 |
18 May 2023 | CNY | 9.4 | 9.47 | 9.26 | 9.47 | 9.47 | +0.07 (+0.74%) | 866,700 |
17 May 2023 | CNY | 9.39 | 9.42 | 9.3 | 9.4 | 9.4 | +0.01 (+0.11%) | 1,108,300 |
16 May 2023 | CNY | 9.41 | 9.42 | 9.29 | 9.39 | 9.39 | -0.02 (-0.21%) | 1,212,961 |
15 May 2023 | CNY | 9.32 | 9.42 | 9.25 | 9.41 | 9.41 | +0.12 (+1.29%) | 1,423,908 |
12 May 2023 | CNY | 9.25 | 9.35 | 9.25 | 9.29 | 9.29 | -0.03 (-0.32%) | 1,038,000 |
11 May 2023 | CNY | 9.19 | 9.33 | 9.19 | 9.32 | 9.32 | +0.14 (+1.53%) | 701,300 |
10 May 2023 | CNY | 9.29 | 9.37 | 9.16 | 9.18 | 9.18 | -0.11 (-1.18%) | 957,820 |
9 May 2023 | CNY | 9.36 | 9.43 | 9.23 | 9.29 | 9.29 | -0.08 (-0.85%) | 1,347,561 |
8 May 2023 | CNY | 9.23 | 9.45 | 9.23 | 9.37 | 9.37 | +0.07 (+0.75%) | 1,559,408 |
5 May 2023 | CNY | 9.5 | 9.53 | 9.26 | 9.3 | 9.3 | -0.18 (-1.90%) | 3,715,493 |
4 May 2023 | CNY | 9.19 | 9.63 | 9.16 | 9.48 | 9.48 | +0.33 (+3.61%) | 4,423,572 |
28 Apr 2023 | CNY | 9.03 | 9.18 | 8.96 | 9.15 | 9.15 | +0.13 (+1.44%) | 1,037,100 |
27 Apr 2023 | CNY | 8.95 | 9.1 | 8.84 | 9.02 | 9.02 | +0.06 (+0.67%) | 1,338,900 |
26 Apr 2023 | CNY | 8.65 | 9.02 | 8.58 | 8.96 | 8.96 | +0.36 (+4.19%) | 2,294,308 |
25 Apr 2023 | CNY | 8.99 | 9.15 | 8.45 | 8.6 | 8.6 | -0.12 (-1.38%) | 3,324,694 |
24 Apr 2023 | CNY | 8.75 | 8.79 | 8.6 | 8.72 | 8.72 | -0.03 (-0.34%) | 923,149 |
21 Apr 2023 | CNY | 9.06 | 9.09 | 8.73 | 8.75 | 8.75 | -0.24 (-2.67%) | 1,365,900 |
20 Apr 2023 | CNY | 9 | 9.05 | 8.83 | 8.99 | 8.99 | -0.05 (-0.55%) | 1,269,100 |
19 Apr 2023 | CNY | 9.12 | 9.13 | 9.04 | 9.04 | 9.04 | -0.08 (-0.88%) | 776,200 |
18 Apr 2023 | CNY | 9.16 | 9.2 | 9.09 | 9.12 | 9.12 | -0.07 (-0.76%) | 766,700 |
17 Apr 2023 | CNY | 9.24 | 9.25 | 9.14 | 9.19 | 9.19 | -0.14 (-1.50%) | 1,142,000 |
14 Apr 2023 | CNY | 9.12 | 9.36 | 9.06 | 9.33 | 9.33 | +0.21 (+2.30%) | 2,069,065 |
13 Apr 2023 | CNY | 9.07 | 9.12 | 9.04 | 9.12 | 9.12 | +0.06 (+0.66%) | 820,100 |
12 Apr 2023 | CNY | 9.08 | 9.12 | 9.04 | 9.06 | 9.06 | -0.01 (-0.11%) | 857,299 |
11 Apr 2023 | CNY | 9.09 | 9.17 | 9.03 | 9.07 | 9.07 | -0.06 (-0.66%) | 1,332,579 |
10 Apr 2023 | CNY | 9.32 | 9.4 | 9.1 | 9.13 | 9.13 | -0.27 (-2.87%) | 1,403,261 |