Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 7.72 | 7.79 | 7.2 | 7.27 | 7.27 | -0.45 (-5.83%) | 29,454,739 |
15 May 2023 | CNY | 8 | 8.14 | 7.57 | 7.72 | 7.72 | -0.2 (-2.53%) | 26,816,240 |
12 May 2023 | CNY | 8.08 | 8.37 | 7.89 | 7.92 | 7.92 | -0.28 (-3.41%) | 25,718,553 |
11 May 2023 | CNY | 7.8 | 8.43 | 7.68 | 8.2 | 8.2 | +0.36 (+4.59%) | 39,163,211 |
10 May 2023 | CNY | 7.87 | 8.12 | 7.66 | 7.84 | 7.84 | -0.09 (-1.13%) | 32,472,908 |
9 May 2023 | CNY | 8.36 | 8.49 | 7.83 | 7.93 | 7.93 | -0.64 (-7.47%) | 47,444,288 |
8 May 2023 | CNY | 8.63 | 9 | 8.26 | 8.57 | 8.57 | -0.42 (-4.67%) | 53,277,665 |
5 May 2023 | CNY | 8.67 | 9.3 | 8.29 | 8.99 | 8.99 | +0.32 (+3.69%) | 67,818,100 |
4 May 2023 | CNY | 7.71 | 8.67 | 7.71 | 8.67 | 8.67 | +0.79 (+10.03%) | 56,653,140 |
28 Apr 2023 | CNY | 7.26 | 8.1 | 7.26 | 7.88 | 7.88 | +0.52 (+7.07%) | 61,457,028 |
27 Apr 2023 | CNY | 6.9 | 7.8 | 6.81 | 7.36 | 7.36 | +0.27 (+3.81%) | 74,349,151 |
26 Apr 2023 | CNY | 7.17 | 7.25 | 6.71 | 7.09 | 7.09 | -0.05 (-0.70%) | 50,362,126 |
25 Apr 2023 | CNY | 7.81 | 7.81 | 6.91 | 7.14 | 7.14 | -0.11 (-1.52%) | 66,193,000 |
24 Apr 2023 | CNY | 6.58 | 7.25 | 6.56 | 7.25 | 7.25 | +0.66 (+10.02%) | 13,254,641 |
21 Apr 2023 | CNY | 6.92 | 6.96 | 6.52 | 6.59 | 6.59 | -0.33 (-4.77%) | 13,623,600 |
20 Apr 2023 | CNY | 6.77 | 7.02 | 6.7 | 6.92 | 6.92 | +0.14 (+2.06%) | 15,933,060 |
19 Apr 2023 | CNY | 6.36 | 6.98 | 6.36 | 6.78 | 6.78 | +0.41 (+6.44%) | 20,407,500 |
18 Apr 2023 | CNY | 6.44 | 6.51 | 6.25 | 6.37 | 6.37 | -0.09 (-1.39%) | 6,879,700 |
17 Apr 2023 | CNY | 6.74 | 6.79 | 6.42 | 6.46 | 6.46 | -0.2 (-3.00%) | 10,409,600 |
14 Apr 2023 | CNY | 6.91 | 6.93 | 6.59 | 6.66 | 6.66 | -0.26 (-3.76%) | 14,247,300 |
13 Apr 2023 | CNY | 6.82 | 7.15 | 6.77 | 6.92 | 6.92 | +0.13 (+1.91%) | 21,164,100 |
12 Apr 2023 | CNY | 6.55 | 6.88 | 6.55 | 6.79 | 6.79 | +0.26 (+3.98%) | 15,324,780 |
11 Apr 2023 | CNY | 6.25 | 6.58 | 6.17 | 6.53 | 6.53 | +0.31 (+4.98%) | 10,551,800 |
10 Apr 2023 | CNY | 6.33 | 6.44 | 6.19 | 6.22 | 6.22 | -0.09 (-1.43%) | 6,704,400 |
7 Apr 2023 | CNY | 6.21 | 6.38 | 6.1 | 6.31 | 6.31 | +0.12 (+1.94%) | 6,151,960 |
6 Apr 2023 | CNY | 6.44 | 6.45 | 6.14 | 6.19 | 6.19 | -0.25 (-3.88%) | 7,913,900 |
4 Apr 2023 | CNY | 6.54 | 6.6 | 6.42 | 6.44 | 6.44 | -0.13 (-1.98%) | 6,739,200 |
3 Apr 2023 | CNY | 6.52 | 6.59 | 6.41 | 6.57 | 6.57 | +0.1 (+1.55%) | 8,965,500 |
31 Mar 2023 | CNY | 6.25 | 6.49 | 6.2 | 6.47 | 6.47 | +0.24 (+3.85%) | 10,759,740 |
30 Mar 2023 | CNY | 6.44 | 6.5 | 6.2 | 6.23 | 6.23 | -0.22 (-3.41%) | 8,718,900 |