Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 9.53 | 9.72 | 9.51 | 9.59 | 9.59 | +0.02 (+0.21%) | 1,060,700 |
22 May 2023 | CNY | 9.49 | 9.58 | 9.43 | 9.57 | 9.57 | +0.08 (+0.84%) | 1,102,000 |
19 May 2023 | CNY | 9.49 | 9.52 | 9.42 | 9.49 | 9.49 | 0.0 (0.0%) | 964,200 |
18 May 2023 | CNY | 9.42 | 9.55 | 9.4 | 9.49 | 9.49 | +0.02 (+0.21%) | 1,151,800 |
17 May 2023 | CNY | 9.33 | 9.47 | 9.31 | 9.47 | 9.47 | +0.12 (+1.28%) | 892,000 |
16 May 2023 | CNY | 9.36 | 9.47 | 9.3 | 9.35 | 9.35 | -0.04 (-0.43%) | 972,588 |
15 May 2023 | CNY | 9.19 | 9.39 | 9.19 | 9.39 | 9.39 | +0.16 (+1.73%) | 1,095,000 |
12 May 2023 | CNY | 9.36 | 9.41 | 9.21 | 9.23 | 9.23 | -0.13 (-1.39%) | 1,185,797 |
11 May 2023 | CNY | 9.29 | 9.42 | 9.18 | 9.36 | 9.36 | +0.12 (+1.30%) | 1,465,697 |
10 May 2023 | CNY | 8.95 | 9.31 | 8.93 | 9.24 | 9.24 | +0.22 (+2.44%) | 2,333,580 |
9 May 2023 | CNY | 9.24 | 9.26 | 9 | 9.02 | 9.02 | -0.18 (-1.96%) | 1,864,076 |
8 May 2023 | CNY | 9.2 | 9.3 | 9.07 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,609,092 |
5 May 2023 | CNY | 9.3 | 9.35 | 9.04 | 9.15 | 9.15 | -0.11 (-1.19%) | 1,602,100 |
4 May 2023 | CNY | 9.39 | 9.43 | 9.16 | 9.26 | 9.26 | -0.11 (-1.17%) | 1,705,000 |
28 Apr 2023 | CNY | 9.19 | 9.41 | 9.13 | 9.37 | 9.37 | +0.25 (+2.74%) | 1,608,468 |
27 Apr 2023 | CNY | 9.04 | 9.22 | 8.93 | 9.12 | 9.12 | +0.12 (+1.33%) | 2,040,700 |
26 Apr 2023 | CNY | 8.7 | 9.04 | 8.6 | 9 | 9 | +0.31 (+3.57%) | 3,376,474 |
25 Apr 2023 | CNY | 9.28 | 9.31 | 8.66 | 8.69 | 8.69 | -0.93 (-9.67%) | 4,701,200 |
24 Apr 2023 | CNY | 9.47 | 9.63 | 9.16 | 9.62 | 9.62 | +0.1 (+1.05%) | 2,820,600 |
21 Apr 2023 | CNY | 9.75 | 9.75 | 9.49 | 9.52 | 9.52 | -0.18 (-1.86%) | 1,075,043 |
20 Apr 2023 | CNY | 9.93 | 9.93 | 9.62 | 9.7 | 9.7 | -0.15 (-1.52%) | 1,234,900 |
19 Apr 2023 | CNY | 9.89 | 9.91 | 9.71 | 9.85 | 9.85 | 0.0 (0.0%) | 1,140,543 |
18 Apr 2023 | CNY | 9.96 | 10.04 | 9.79 | 9.85 | 9.85 | -0.1 (-1.01%) | 1,349,400 |
17 Apr 2023 | CNY | 9.85 | 9.96 | 9.81 | 9.95 | 9.95 | +0.1 (+1.02%) | 1,384,200 |
14 Apr 2023 | CNY | 9.86 | 9.92 | 9.8 | 9.85 | 9.85 | +0.05 (+0.51%) | 1,357,175 |
13 Apr 2023 | CNY | 9.88 | 9.88 | 9.73 | 9.8 | 9.8 | -0.08 (-0.81%) | 1,390,400 |
12 Apr 2023 | CNY | 9.95 | 9.95 | 9.8 | 9.88 | 9.88 | +0.02 (+0.20%) | 916,443 |
11 Apr 2023 | CNY | 9.8 | 9.89 | 9.73 | 9.86 | 9.86 | +0.08 (+0.82%) | 1,861,300 |
10 Apr 2023 | CNY | 10.04 | 10.12 | 9.78 | 9.78 | 9.78 | -0.26 (-2.59%) | 2,848,900 |
7 Apr 2023 | CNY | 10.02 | 10.11 | 9.94 | 10.04 | 10.04 | +0.07 (+0.70%) | 1,709,500 |