Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 8.64 | 8.8 | 8.58 | 8.7 | 8.7 | +0.04 (+0.46%) | 6,633,571 |
23 May 2023 | CNY | 8.76 | 8.82 | 8.65 | 8.66 | 8.66 | -0.11 (-1.25%) | 8,570,796 |
22 May 2023 | CNY | 8.9 | 8.9 | 8.67 | 8.77 | 8.77 | -0.08 (-0.90%) | 9,373,842 |
19 May 2023 | CNY | 8.74 | 8.9 | 8.65 | 8.85 | 8.85 | +0.13 (+1.49%) | 10,216,330 |
18 May 2023 | CNY | 8.45 | 8.79 | 8.44 | 8.72 | 8.72 | +0.27 (+3.20%) | 12,722,390 |
17 May 2023 | CNY | 8.35 | 8.51 | 8.27 | 8.45 | 8.45 | +0.02 (+0.24%) | 8,982,845 |
16 May 2023 | CNY | 8.44 | 8.57 | 8.37 | 8.43 | 8.43 | -0.06 (-0.71%) | 10,357,082 |
15 May 2023 | CNY | 8.48 | 8.58 | 8.29 | 8.49 | 8.49 | 0.0 (0.0%) | 9,294,440 |
12 May 2023 | CNY | 8.59 | 8.69 | 8.45 | 8.49 | 8.49 | -0.08 (-0.93%) | 9,697,482 |
11 May 2023 | CNY | 8.65 | 8.71 | 8.54 | 8.57 | 8.57 | -0.09 (-1.04%) | 7,468,241 |
10 May 2023 | CNY | 8.75 | 8.87 | 8.58 | 8.66 | 8.66 | -0.1 (-1.14%) | 10,830,250 |
9 May 2023 | CNY | 8.98 | 9.05 | 8.72 | 8.76 | 8.76 | -0.24 (-2.67%) | 13,132,029 |
8 May 2023 | CNY | 8.85 | 9.05 | 8.77 | 9 | 9 | +0.17 (+1.93%) | 10,268,604 |
5 May 2023 | CNY | 9.01 | 9.07 | 8.77 | 8.83 | 8.83 | -0.26 (-2.86%) | 13,010,249 |
4 May 2023 | CNY | 9.16 | 9.34 | 8.92 | 9.09 | 9.09 | -0.17 (-1.84%) | 17,896,162 |
28 Apr 2023 | CNY | 8.87 | 9.32 | 8.86 | 9.26 | 9.26 | +0.3 (+3.35%) | 21,878,981 |
27 Apr 2023 | CNY | 8.98 | 9.19 | 8.82 | 8.96 | 8.96 | -0.08 (-0.88%) | 22,359,886 |
26 Apr 2023 | CNY | 9.53 | 9.53 | 8.89 | 9.04 | 9.04 | -0.34 (-3.62%) | 40,951,866 |
25 Apr 2023 | CNY | 9.01 | 9.38 | 9.01 | 9.38 | 9.38 | +0.85 (+9.96%) | 32,290,683 |
24 Apr 2023 | CNY | 9.29 | 9.29 | 8.53 | 8.53 | 8.53 | -0.95 (-10.02%) | 49,193,318 |
21 Apr 2023 | CNY | 10.14 | 10.15 | 9.48 | 9.48 | 9.48 | -1.05 (-9.97%) | 17,681,532 |
20 Apr 2023 | CNY | 10.09 | 10.64 | 10.07 | 10.53 | 10.53 | +0.5 (+4.99%) | 22,683,131 |
19 Apr 2023 | CNY | 10.25 | 10.25 | 9.81 | 10.03 | 10.03 | -0.57 (-5.38%) | 23,740,581 |
18 Apr 2023 | CNY | 10.2 | 10.7 | 10.14 | 10.6 | 10.6 | +0.32 (+3.11%) | 13,597,030 |
17 Apr 2023 | CNY | 10.25 | 10.36 | 10.06 | 10.28 | 10.28 | -0.04 (-0.39%) | 9,186,883 |
14 Apr 2023 | CNY | 10.3 | 10.38 | 10.11 | 10.32 | 10.32 | +0.02 (+0.19%) | 9,968,620 |
13 Apr 2023 | CNY | 10.66 | 10.71 | 10.27 | 10.3 | 10.3 | -0.41 (-3.83%) | 14,049,712 |
12 Apr 2023 | CNY | 10.54 | 10.9 | 10.41 | 10.71 | 10.71 | +0.2 (+1.90%) | 13,148,914 |
11 Apr 2023 | CNY | 10.53 | 10.78 | 10.3 | 10.51 | 10.51 | -0.06 (-0.57%) | 12,139,362 |
10 Apr 2023 | CNY | 10.54 | 10.95 | 10.49 | 10.57 | 10.57 | +0.09 (+0.86%) | 19,469,055 |