Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 9.41 | 9.78 | 9.41 | 9.76 | 9.76 | +0.3 (+3.17%) | 4,571,220 |
12 May 2023 | CNY | 9.89 | 9.9 | 9.44 | 9.46 | 9.46 | -0.38 (-3.86%) | 5,242,440 |
11 May 2023 | CNY | 9.67 | 9.9 | 9.61 | 9.84 | 9.84 | +0.24 (+2.50%) | 4,636,798 |
10 May 2023 | CNY | 9.55 | 9.77 | 9.55 | 9.6 | 9.6 | +0.05 (+0.52%) | 3,089,712 |
9 May 2023 | CNY | 9.6 | 9.65 | 9.41 | 9.55 | 9.55 | -0.03 (-0.31%) | 4,037,128 |
8 May 2023 | CNY | 9.51 | 9.72 | 9.38 | 9.58 | 9.58 | +0.15 (+1.59%) | 4,911,288 |
5 May 2023 | CNY | 9.52 | 9.58 | 9.35 | 9.43 | 9.43 | +0.01 (+0.11%) | 3,740,988 |
4 May 2023 | CNY | 8.9 | 9.5 | 8.82 | 9.42 | 9.42 | +0.6 (+6.80%) | 6,938,120 |
28 Apr 2023 | CNY | 8.68 | 8.89 | 8.65 | 8.82 | 8.82 | +0.17 (+1.97%) | 1,713,756 |
27 Apr 2023 | CNY | 8.65 | 8.78 | 8.55 | 8.65 | 8.65 | +0.01 (+0.12%) | 1,705,500 |
26 Apr 2023 | CNY | 8.37 | 8.66 | 8.26 | 8.64 | 8.64 | +0.38 (+4.60%) | 2,988,580 |
25 Apr 2023 | CNY | 8.59 | 8.62 | 8.13 | 8.26 | 8.26 | -0.35 (-4.07%) | 2,907,100 |
24 Apr 2023 | CNY | 8.71 | 8.71 | 8.5 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,096,224 |
21 Apr 2023 | CNY | 8.71 | 8.84 | 8.6 | 8.67 | 8.67 | -0.04 (-0.46%) | 2,556,076 |
20 Apr 2023 | CNY | 9.02 | 9.03 | 8.7 | 8.71 | 8.71 | -0.31 (-3.44%) | 3,166,204 |
19 Apr 2023 | CNY | 9.06 | 9.12 | 8.97 | 9.02 | 9.02 | -0.02 (-0.22%) | 1,669,348 |
18 Apr 2023 | CNY | 9.12 | 9.19 | 9.03 | 9.04 | 9.04 | -0.11 (-1.20%) | 1,644,360 |
17 Apr 2023 | CNY | 9.02 | 9.2 | 8.99 | 9.15 | 9.15 | +0.13 (+1.44%) | 2,049,344 |
14 Apr 2023 | CNY | 9.12 | 9.15 | 9.02 | 9.02 | 9.02 | -0.07 (-0.77%) | 1,507,200 |
13 Apr 2023 | CNY | 9.11 | 9.13 | 9.03 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,699,868 |
12 Apr 2023 | CNY | 9.15 | 9.16 | 9.02 | 9.08 | 9.08 | -0.07 (-0.77%) | 2,060,700 |
11 Apr 2023 | CNY | 9.19 | 9.26 | 9.07 | 9.15 | 9.15 | 0.0 (0.0%) | 2,077,868 |
10 Apr 2023 | CNY | 9.19 | 9.35 | 8.95 | 9.15 | 9.15 | 0.0 (0.0%) | 5,182,380 |
7 Apr 2023 | CNY | 9.16 | 9.16 | 9.02 | 9.15 | 9.15 | +0.04 (+0.44%) | 2,196,356 |
6 Apr 2023 | CNY | 9.3 | 9.3 | 9.07 | 9.11 | 9.11 | -0.18 (-1.94%) | 2,338,928 |
4 Apr 2023 | CNY | 9.72 | 9.79 | 9.24 | 9.29 | 9.29 | -0.42 (-4.33%) | 4,735,968 |
3 Apr 2023 | CNY | 9.39 | 10.05 | 9.34 | 9.71 | 9.71 | +0.33 (+3.52%) | 6,284,096 |
31 Mar 2023 | CNY | 9.1 | 9.38 | 9.09 | 9.38 | 9.38 | +0.24 (+2.63%) | 1,937,308 |
30 Mar 2023 | CNY | 9.03 | 9.29 | 8.93 | 9.14 | 9.14 | +0.1 (+1.11%) | 2,604,676 |
29 Mar 2023 | CNY | 9.16 | 9.24 | 9.03 | 9.04 | 9.04 | -0.08 (-0.88%) | 1,875,140 |