Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 7.56 | 7.61 | 7.52 | 7.55 | 7.55 | -0.04 (-0.53%) | 604,319 |
12 May 2023 | CNY | 7.56 | 7.61 | 7.51 | 7.59 | 7.59 | +0.03 (+0.40%) | 905,200 |
11 May 2023 | CNY | 7.49 | 7.57 | 7.41 | 7.56 | 7.56 | +0.07 (+0.93%) | 719,500 |
10 May 2023 | CNY | 7.42 | 7.51 | 7.4 | 7.49 | 7.49 | +0.04 (+0.54%) | 489,300 |
9 May 2023 | CNY | 7.52 | 7.52 | 7.43 | 7.45 | 7.45 | -0.07 (-0.93%) | 554,300 |
8 May 2023 | CNY | 7.53 | 7.55 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 978,300 |
5 May 2023 | CNY | 7.5 | 7.52 | 7.41 | 7.47 | 7.47 | -0.03 (-0.40%) | 915,900 |
4 May 2023 | CNY | 7.37 | 7.51 | 7.3 | 7.5 | 7.5 | +0.11 (+1.49%) | 1,332,100 |
28 Apr 2023 | CNY | 7.24 | 7.4 | 7.21 | 7.39 | 7.39 | +0.15 (+2.07%) | 775,700 |
27 Apr 2023 | CNY | 7.14 | 7.29 | 7.14 | 7.24 | 7.24 | +0.06 (+0.84%) | 1,069,732 |
26 Apr 2023 | CNY | 7.07 | 7.19 | 7.05 | 7.18 | 7.18 | +0.1 (+1.41%) | 654,332 |
25 Apr 2023 | CNY | 7.19 | 7.24 | 6.98 | 7.08 | 7.08 | -0.12 (-1.67%) | 1,019,200 |
24 Apr 2023 | CNY | 7.16 | 7.23 | 7.01 | 7.2 | 7.2 | +0.07 (+0.98%) | 802,195 |
21 Apr 2023 | CNY | 7.27 | 7.34 | 7.1 | 7.13 | 7.13 | -0.13 (-1.79%) | 959,000 |
20 Apr 2023 | CNY | 7.37 | 7.38 | 7.17 | 7.26 | 7.26 | -0.1 (-1.36%) | 916,400 |
19 Apr 2023 | CNY | 7.44 | 7.46 | 7.34 | 7.36 | 7.36 | -0.08 (-1.08%) | 795,200 |
18 Apr 2023 | CNY | 7.45 | 7.46 | 7.38 | 7.44 | 7.44 | 0.0 (0.0%) | 647,500 |
17 Apr 2023 | CNY | 7.45 | 7.46 | 7.37 | 7.44 | 7.44 | +0.03 (+0.40%) | 715,600 |
14 Apr 2023 | CNY | 7.5 | 7.55 | 7.41 | 7.41 | 7.41 | -0.1 (-1.33%) | 972,700 |
13 Apr 2023 | CNY | 7.5 | 7.52 | 7.44 | 7.51 | 7.51 | +0.01 (+0.13%) | 650,800 |
12 Apr 2023 | CNY | 7.44 | 7.51 | 7.43 | 7.5 | 7.5 | +0.07 (+0.94%) | 773,900 |
11 Apr 2023 | CNY | 7.53 | 7.53 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 1,145,400 |
10 Apr 2023 | CNY | 7.71 | 7.71 | 7.48 | 7.51 | 7.51 | -0.17 (-2.21%) | 1,655,599 |
7 Apr 2023 | CNY | 7.69 | 7.72 | 7.63 | 7.68 | 7.68 | +0.01 (+0.13%) | 815,600 |
6 Apr 2023 | CNY | 7.77 | 7.79 | 7.66 | 7.67 | 7.67 | -0.1 (-1.29%) | 902,800 |
4 Apr 2023 | CNY | 7.9 | 7.92 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 1,235,900 |
3 Apr 2023 | CNY | 7.91 | 7.93 | 7.81 | 7.91 | 7.91 | +0.07 (+0.89%) | 1,369,300 |
31 Mar 2023 | CNY | 7.85 | 7.89 | 7.79 | 7.84 | 7.84 | 0.0 (0.0%) | 1,050,700 |
30 Mar 2023 | CNY | 7.99 | 7.99 | 7.78 | 7.84 | 7.84 | -0.13 (-1.63%) | 1,310,800 |
29 Mar 2023 | CNY | 8.1 | 8.1 | 7.96 | 7.97 | 7.97 | -0.11 (-1.36%) | 815,000 |