Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 7.99 | 8.25 | 7.98 | 8.13 | 8.13 | +0.09 (+1.12%) | 5,274,402 |
23 May 2023 | CNY | 8.04 | 8.1 | 7.98 | 8.04 | 8.04 | -0.02 (-0.25%) | 2,829,128 |
22 May 2023 | CNY | 8.03 | 8.29 | 7.94 | 8.06 | 8.06 | +0.09 (+1.13%) | 5,634,600 |
19 May 2023 | CNY | 7.96 | 8.01 | 7.9 | 7.97 | 7.97 | -0.01 (-0.13%) | 1,787,100 |
18 May 2023 | CNY | 7.9 | 7.99 | 7.88 | 7.98 | 7.98 | +0.08 (+1.01%) | 2,191,800 |
17 May 2023 | CNY | 7.97 | 7.97 | 7.83 | 7.9 | 7.9 | -0.07 (-0.88%) | 3,410,000 |
16 May 2023 | CNY | 8.02 | 8.02 | 7.83 | 7.97 | 7.97 | -0.05 (-0.62%) | 3,419,600 |
15 May 2023 | CNY | 7.81 | 8.1 | 7.81 | 8.02 | 8.02 | +0.22 (+2.82%) | 3,888,100 |
12 May 2023 | CNY | 7.92 | 7.95 | 7.75 | 7.8 | 7.8 | -0.12 (-1.52%) | 3,424,300 |
11 May 2023 | CNY | 7.98 | 8.03 | 7.88 | 7.92 | 7.92 | -0.04 (-0.50%) | 2,666,500 |
10 May 2023 | CNY | 7.9 | 8.03 | 7.88 | 7.96 | 7.96 | +0.03 (+0.38%) | 2,475,900 |
9 May 2023 | CNY | 8.1 | 8.13 | 7.92 | 7.93 | 7.93 | -0.18 (-2.22%) | 2,454,753 |
8 May 2023 | CNY | 8.18 | 8.22 | 8.05 | 8.11 | 8.11 | -0.08 (-0.98%) | 2,100,500 |
5 May 2023 | CNY | 8.01 | 8.23 | 7.96 | 8.19 | 8.19 | +0.13 (+1.61%) | 3,811,800 |
4 May 2023 | CNY | 7.96 | 8.21 | 7.95 | 8.06 | 8.06 | +0.08 (+1.00%) | 2,897,342 |
28 Apr 2023 | CNY | 7.8 | 7.99 | 7.8 | 7.98 | 7.98 | +0.19 (+2.44%) | 2,110,053 |
27 Apr 2023 | CNY | 7.83 | 7.93 | 7.77 | 7.79 | 7.79 | -0.06 (-0.76%) | 2,298,600 |
26 Apr 2023 | CNY | 7.84 | 8.01 | 7.81 | 7.85 | 7.85 | -0.06 (-0.76%) | 3,123,300 |
25 Apr 2023 | CNY | 8.05 | 8.23 | 7.76 | 7.91 | 7.91 | -0.25 (-3.06%) | 5,357,700 |
24 Apr 2023 | CNY | 8.52 | 8.63 | 8.08 | 8.16 | 8.16 | -0.32 (-3.77%) | 5,482,547 |
21 Apr 2023 | CNY | 8.72 | 8.92 | 8.48 | 8.48 | 8.48 | -0.33 (-3.75%) | 3,329,600 |
20 Apr 2023 | CNY | 8.72 | 8.81 | 8.56 | 8.81 | 8.81 | +0.04 (+0.46%) | 2,880,834 |
19 Apr 2023 | CNY | 8.87 | 8.95 | 8.76 | 8.77 | 8.77 | -0.13 (-1.46%) | 2,872,500 |
18 Apr 2023 | CNY | 9.16 | 9.22 | 8.88 | 8.9 | 8.9 | -0.32 (-3.47%) | 4,976,534 |
17 Apr 2023 | CNY | 9.34 | 9.4 | 9.18 | 9.22 | 9.22 | -0.1 (-1.07%) | 3,004,800 |
14 Apr 2023 | CNY | 9.34 | 9.35 | 9.2 | 9.32 | 9.32 | +0.04 (+0.43%) | 2,762,134 |
13 Apr 2023 | CNY | 9.45 | 9.45 | 9.26 | 9.28 | 9.28 | -0.18 (-1.90%) | 3,035,314 |
12 Apr 2023 | CNY | 9.36 | 9.52 | 9.21 | 9.46 | 9.46 | +0.15 (+1.61%) | 4,024,800 |
11 Apr 2023 | CNY | 9.42 | 9.45 | 9.2 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,409,602 |
10 Apr 2023 | CNY | 9.54 | 9.76 | 9.4 | 9.41 | 9.41 | -0.05 (-0.53%) | 6,391,952 |