Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 8.97 | 9.25 | 8.97 | 9.25 | 9.25 | +0.22 (+2.44%) | 1,527,573 |
12 May 2023 | CNY | 9.13 | 9.2 | 9.01 | 9.03 | 9.03 | -0.11 (-1.20%) | 1,206,560 |
11 May 2023 | CNY | 9.29 | 9.3 | 9.08 | 9.14 | 9.14 | -0.1 (-1.08%) | 1,611,567 |
10 May 2023 | CNY | 8.8 | 9.34 | 8.8 | 9.24 | 9.24 | +0.33 (+3.70%) | 4,155,112 |
9 May 2023 | CNY | 9.31 | 9.39 | 8.78 | 8.91 | 8.91 | -0.39 (-4.19%) | 5,141,427 |
8 May 2023 | CNY | 9.2 | 9.4 | 9.14 | 9.3 | 9.3 | +0.09 (+0.98%) | 2,637,187 |
5 May 2023 | CNY | 9.41 | 9.41 | 9.16 | 9.21 | 9.21 | -0.15 (-1.60%) | 1,945,596 |
4 May 2023 | CNY | 9.66 | 9.75 | 9.3 | 9.36 | 9.36 | -0.27 (-2.80%) | 4,221,004 |
28 Apr 2023 | CNY | 9.84 | 9.94 | 9.58 | 9.63 | 9.63 | -0.16 (-1.63%) | 2,646,809 |
27 Apr 2023 | CNY | 9.37 | 9.84 | 9.26 | 9.79 | 9.79 | +0.4 (+4.26%) | 3,786,666 |
26 Apr 2023 | CNY | 9.29 | 9.49 | 9.12 | 9.39 | 9.39 | +0.23 (+2.51%) | 2,809,910 |
25 Apr 2023 | CNY | 9.52 | 9.61 | 9.02 | 9.16 | 9.16 | -0.39 (-4.08%) | 3,267,924 |
24 Apr 2023 | CNY | 9.49 | 9.66 | 9.18 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,509,857 |
21 Apr 2023 | CNY | 9.74 | 9.8 | 9.45 | 9.51 | 9.51 | -0.27 (-2.76%) | 2,415,016 |
20 Apr 2023 | CNY | 9.87 | 9.87 | 9.62 | 9.78 | 9.78 | -0.09 (-0.91%) | 2,354,220 |
19 Apr 2023 | CNY | 9.85 | 10.11 | 9.81 | 9.87 | 9.87 | -0.13 (-1.30%) | 3,116,117 |
18 Apr 2023 | CNY | 9.92 | 10.05 | 9.7 | 10 | 10 | -0.07 (-0.70%) | 4,369,298 |
17 Apr 2023 | CNY | 9.9 | 10.3 | 9.82 | 10.07 | 10.07 | +0.37 (+3.81%) | 7,829,669 |
14 Apr 2023 | CNY | 9.69 | 10.06 | 9.59 | 9.7 | 9.7 | +0.11 (+1.15%) | 5,488,775 |
13 Apr 2023 | CNY | 9.85 | 9.86 | 9.56 | 9.59 | 9.59 | -0.25 (-2.54%) | 3,215,905 |
12 Apr 2023 | CNY | 10.05 | 10.15 | 9.8 | 9.84 | 9.84 | -0.17 (-1.70%) | 2,733,250 |
11 Apr 2023 | CNY | 9.85 | 10.01 | 9.74 | 10.01 | 10.01 | +0.12 (+1.21%) | 1,825,892 |
10 Apr 2023 | CNY | 10.02 | 10.06 | 9.81 | 9.89 | 9.89 | -0.11 (-1.10%) | 1,590,800 |
7 Apr 2023 | CNY | 9.96 | 10.08 | 9.83 | 10 | 10 | +0.05 (+0.50%) | 2,135,701 |
6 Apr 2023 | CNY | 9.92 | 9.96 | 9.7 | 9.95 | 9.95 | +0.06 (+0.61%) | 2,665,554 |
4 Apr 2023 | CNY | 10.14 | 10.14 | 9.82 | 9.89 | 9.89 | -0.23 (-2.27%) | 2,831,898 |
3 Apr 2023 | CNY | 10.32 | 10.43 | 10.05 | 10.12 | 10.12 | -0.2 (-1.94%) | 3,365,419 |
31 Mar 2023 | CNY | 10.18 | 10.56 | 10.18 | 10.32 | 10.32 | +0.1 (+0.98%) | 2,227,860 |
30 Mar 2023 | CNY | 10.12 | 10.25 | 10.05 | 10.22 | 10.22 | +0.06 (+0.59%) | 1,957,900 |
29 Mar 2023 | CNY | 10.23 | 10.36 | 10.12 | 10.16 | 10.16 | -0.1 (-0.97%) | 1,487,803 |