Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 9.3 | 9.37 | 9.19 | 9.24 | 9.24 | -0.11 (-1.18%) | 1,958,940 |
30 May 2023 | CNY | 9.38 | 9.41 | 9.19 | 9.35 | 9.35 | +0.01 (+0.11%) | 1,808,530 |
29 May 2023 | CNY | 9.46 | 9.56 | 9.33 | 9.34 | 9.34 | -0.1 (-1.06%) | 1,974,070 |
26 May 2023 | CNY | 9.45 | 9.49 | 9.29 | 9.44 | 9.44 | +0.02 (+0.21%) | 1,643,730 |
25 May 2023 | CNY | 9.52 | 9.57 | 9.3 | 9.42 | 9.42 | -0.12 (-1.26%) | 2,154,500 |
24 May 2023 | CNY | 9.73 | 9.74 | 9.53 | 9.54 | 9.54 | -0.14 (-1.45%) | 1,751,700 |
23 May 2023 | CNY | 9.82 | 9.84 | 9.66 | 9.68 | 9.68 | -0.14 (-1.43%) | 1,897,160 |
22 May 2023 | CNY | 9.68 | 9.83 | 9.57 | 9.82 | 9.82 | +0.14 (+1.45%) | 2,072,600 |
19 May 2023 | CNY | 9.66 | 9.72 | 9.37 | 9.68 | 9.68 | +0.05 (+0.52%) | 2,753,540 |
18 May 2023 | CNY | 9.76 | 9.76 | 9.62 | 9.63 | 9.63 | -0.1 (-1.03%) | 1,592,500 |
17 May 2023 | CNY | 9.77 | 9.84 | 9.69 | 9.73 | 9.73 | -0.07 (-0.71%) | 2,030,130 |
16 May 2023 | CNY | 9.91 | 9.92 | 9.77 | 9.8 | 9.8 | -0.11 (-1.11%) | 1,276,270 |
15 May 2023 | CNY | 9.81 | 9.91 | 9.66 | 9.91 | 9.91 | +0.14 (+1.43%) | 2,268,320 |
12 May 2023 | CNY | 9.84 | 9.98 | 9.77 | 9.77 | 9.77 | -0.03 (-0.31%) | 1,611,530 |
11 May 2023 | CNY | 9.98 | 9.98 | 9.79 | 9.8 | 9.8 | -0.06 (-0.61%) | 1,418,480 |
10 May 2023 | CNY | 9.74 | 9.96 | 9.74 | 9.86 | 9.86 | +0.12 (+1.23%) | 1,683,150 |
9 May 2023 | CNY | 9.81 | 9.9 | 9.68 | 9.74 | 9.74 | -0.04 (-0.41%) | 1,804,200 |
8 May 2023 | CNY | 9.78 | 9.88 | 9.73 | 9.78 | 9.78 | -0.02 (-0.20%) | 1,855,610 |
5 May 2023 | CNY | 9.92 | 9.98 | 9.72 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,376,030 |
4 May 2023 | CNY | 9.93 | 10.13 | 9.81 | 9.88 | 9.88 | -0.32 (-3.14%) | 4,176,120 |
28 Apr 2023 | CNY | 9.97 | 10.4 | 9.9 | 10.2 | 10.2 | +0.25 (+2.51%) | 4,598,690 |
27 Apr 2023 | CNY | 9.87 | 10.06 | 9.72 | 9.95 | 9.95 | +0.09 (+0.91%) | 3,318,770 |
26 Apr 2023 | CNY | 9.59 | 9.89 | 9.59 | 9.86 | 9.86 | +0.1 (+1.02%) | 2,600,620 |
25 Apr 2023 | CNY | 9.99 | 10 | 9.56 | 9.76 | 9.76 | -0.17 (-1.71%) | 3,133,430 |
24 Apr 2023 | CNY | 9.94 | 10.04 | 9.79 | 9.93 | 9.93 | -0.01 (-0.10%) | 2,204,680 |
21 Apr 2023 | CNY | 10.11 | 10.33 | 9.92 | 9.94 | 9.94 | -0.28 (-2.74%) | 3,554,920 |
20 Apr 2023 | CNY | 10.43 | 10.48 | 10.18 | 10.22 | 10.22 | -0.27 (-2.57%) | 2,655,300 |
19 Apr 2023 | CNY | 10.66 | 10.72 | 10.47 | 10.49 | 10.49 | -0.24 (-2.24%) | 2,673,870 |
18 Apr 2023 | CNY | 10.67 | 10.9 | 10.5 | 10.73 | 10.73 | +0.09 (+0.85%) | 3,332,360 |
17 Apr 2023 | CNY | 10.63 | 10.77 | 10.57 | 10.64 | 10.64 | -0.08 (-0.75%) | 2,382,720 |