Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 8.22 | 8.33 | 8.2 | 8.27 | 8.27 | +0.01 (+0.12%) | 1,840,900 |
23 May 2023 | CNY | 8.27 | 8.38 | 8.23 | 8.26 | 8.26 | -0.01 (-0.12%) | 2,718,754 |
22 May 2023 | CNY | 8.25 | 8.31 | 8.19 | 8.27 | 8.27 | +0.02 (+0.24%) | 1,607,400 |
19 May 2023 | CNY | 8.27 | 8.27 | 8.16 | 8.25 | 8.25 | -0.04 (-0.48%) | 1,776,640 |
18 May 2023 | CNY | 8.24 | 8.33 | 8.2 | 8.29 | 8.29 | +0.05 (+0.61%) | 2,263,547 |
17 May 2023 | CNY | 8.12 | 8.25 | 8.01 | 8.24 | 8.24 | +0.15 (+1.85%) | 2,531,600 |
16 May 2023 | CNY | 8.2 | 8.2 | 8.04 | 8.09 | 8.09 | -0.09 (-1.10%) | 2,679,800 |
15 May 2023 | CNY | 8.25 | 8.28 | 8.06 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,278,800 |
12 May 2023 | CNY | 8.34 | 8.34 | 8.22 | 8.25 | 8.25 | -0.09 (-1.08%) | 1,881,000 |
11 May 2023 | CNY | 8.3 | 8.37 | 8.23 | 8.34 | 8.34 | +0.04 (+0.48%) | 1,680,160 |
10 May 2023 | CNY | 8.36 | 8.39 | 8.26 | 8.3 | 8.3 | -0.05 (-0.60%) | 2,477,860 |
9 May 2023 | CNY | 8.51 | 8.57 | 8.33 | 8.35 | 8.35 | -0.17 (-2.00%) | 3,313,004 |
8 May 2023 | CNY | 8.59 | 8.63 | 8.5 | 8.52 | 8.52 | -0.04 (-0.47%) | 3,042,946 |
5 May 2023 | CNY | 8.59 | 8.6 | 8.43 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,925,151 |
4 May 2023 | CNY | 8.26 | 8.53 | 8.21 | 8.51 | 8.51 | +0.21 (+2.53%) | 4,892,880 |
28 Apr 2023 | CNY | 8.04 | 8.38 | 8.04 | 8.3 | 8.3 | +0.27 (+3.36%) | 7,207,978 |
27 Apr 2023 | CNY | 7.92 | 8.07 | 7.85 | 8.03 | 8.03 | +0.07 (+0.88%) | 6,176,222 |
26 Apr 2023 | CNY | 8.37 | 8.5 | 7.92 | 7.96 | 7.96 | -0.34 (-4.10%) | 14,373,348 |
25 Apr 2023 | CNY | 8.52 | 8.57 | 8.16 | 8.3 | 8.3 | -0.27 (-3.15%) | 3,317,160 |
24 Apr 2023 | CNY | 8.39 | 8.63 | 8.38 | 8.57 | 8.57 | +0.13 (+1.54%) | 2,862,004 |
21 Apr 2023 | CNY | 8.66 | 8.72 | 8.4 | 8.44 | 8.44 | -0.15 (-1.75%) | 5,132,500 |
20 Apr 2023 | CNY | 8.47 | 8.71 | 8.23 | 8.59 | 8.59 | +0.13 (+1.54%) | 6,697,820 |
19 Apr 2023 | CNY | 8.55 | 8.57 | 8.41 | 8.46 | 8.46 | -0.1 (-1.17%) | 3,722,976 |
18 Apr 2023 | CNY | 8.86 | 8.87 | 8.5 | 8.56 | 8.56 | -0.26 (-2.95%) | 6,581,910 |
17 Apr 2023 | CNY | 8.92 | 8.94 | 8.75 | 8.82 | 8.82 | -0.06 (-0.68%) | 3,349,473 |
14 Apr 2023 | CNY | 8.95 | 8.96 | 8.77 | 8.88 | 8.88 | -0.02 (-0.22%) | 3,765,900 |
13 Apr 2023 | CNY | 9.07 | 9.08 | 8.86 | 8.9 | 8.9 | -0.23 (-2.52%) | 5,057,186 |
12 Apr 2023 | CNY | 9.12 | 9.2 | 9.02 | 9.13 | 9.13 | +0.05 (+0.55%) | 7,422,872 |
11 Apr 2023 | CNY | 9.14 | 9.19 | 8.94 | 9.08 | 9.08 | -0.06 (-0.66%) | 5,850,553 |
10 Apr 2023 | CNY | 9.35 | 9.4 | 9.02 | 9.14 | 9.14 | -0.04 (-0.44%) | 8,772,031 |