Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.71 | 7.94 | 7.69 | 7.73 | 7.73 | -0.03 (-0.39%) | 2,089,200 |
22 May 2023 | CNY | 7.84 | 7.87 | 7.74 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,181,300 |
19 May 2023 | CNY | 7.77 | 7.83 | 7.65 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,374,936 |
18 May 2023 | CNY | 7.85 | 7.89 | 7.72 | 7.79 | 7.79 | +0.02 (+0.26%) | 1,433,800 |
17 May 2023 | CNY | 7.55 | 7.8 | 7.52 | 7.77 | 7.77 | +0.16 (+2.10%) | 2,299,500 |
16 May 2023 | CNY | 7.67 | 7.75 | 7.57 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,195,400 |
15 May 2023 | CNY | 7.75 | 7.75 | 7.53 | 7.68 | 7.68 | -0.08 (-1.03%) | 1,679,600 |
12 May 2023 | CNY | 7.69 | 7.84 | 7.65 | 7.76 | 7.76 | +0.07 (+0.91%) | 2,450,600 |
11 May 2023 | CNY | 7.58 | 7.69 | 7.56 | 7.69 | 7.69 | +0.09 (+1.18%) | 1,443,200 |
10 May 2023 | CNY | 7.53 | 7.64 | 7.53 | 7.6 | 7.6 | +0.01 (+0.13%) | 1,428,000 |
9 May 2023 | CNY | 7.64 | 7.71 | 7.58 | 7.59 | 7.59 | -0.05 (-0.65%) | 1,972,700 |
8 May 2023 | CNY | 7.7 | 7.71 | 7.58 | 7.64 | 7.64 | -0.02 (-0.26%) | 2,093,100 |
5 May 2023 | CNY | 7.58 | 7.72 | 7.54 | 7.66 | 7.66 | +0.02 (+0.26%) | 2,892,100 |
4 May 2023 | CNY | 7.5 | 7.66 | 7.5 | 7.64 | 7.64 | +0.09 (+1.19%) | 2,865,303 |
28 Apr 2023 | CNY | 7.33 | 7.55 | 7.3 | 7.55 | 7.55 | +0.18 (+2.44%) | 3,705,700 |
27 Apr 2023 | CNY | 7.15 | 7.43 | 7.11 | 7.37 | 7.37 | +0.27 (+3.80%) | 5,255,500 |
26 Apr 2023 | CNY | 6.85 | 7.12 | 6.81 | 7.1 | 7.1 | +0.25 (+3.65%) | 2,685,600 |
25 Apr 2023 | CNY | 6.95 | 6.98 | 6.72 | 6.85 | 6.85 | -0.11 (-1.58%) | 2,792,600 |
24 Apr 2023 | CNY | 7.05 | 7.1 | 6.91 | 6.96 | 6.96 | -0.09 (-1.28%) | 3,077,700 |
21 Apr 2023 | CNY | 7.22 | 7.3 | 7.04 | 7.05 | 7.05 | -0.17 (-2.35%) | 2,043,300 |
20 Apr 2023 | CNY | 7.35 | 7.35 | 7.17 | 7.22 | 7.22 | -0.14 (-1.90%) | 1,919,600 |
19 Apr 2023 | CNY | 7.53 | 7.53 | 7.35 | 7.36 | 7.36 | -0.14 (-1.87%) | 1,583,500 |
18 Apr 2023 | CNY | 7.65 | 7.69 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 1,408,100 |
17 Apr 2023 | CNY | 7.51 | 7.57 | 7.45 | 7.55 | 7.55 | 0.0 (0.0%) | 1,365,900 |
14 Apr 2023 | CNY | 7.7 | 7.7 | 7.41 | 7.55 | 7.55 | -0.11 (-1.44%) | 1,867,200 |
13 Apr 2023 | CNY | 7.5 | 7.66 | 7.5 | 7.66 | 7.66 | +0.12 (+1.59%) | 2,134,200 |
12 Apr 2023 | CNY | 7.45 | 7.55 | 7.45 | 7.54 | 7.54 | +0.1 (+1.34%) | 1,327,800 |
11 Apr 2023 | CNY | 7.51 | 7.52 | 7.4 | 7.44 | 7.44 | -0.07 (-0.93%) | 1,492,100 |
10 Apr 2023 | CNY | 7.73 | 7.73 | 7.45 | 7.51 | 7.51 | -0.22 (-2.85%) | 2,715,600 |
7 Apr 2023 | CNY | 7.73 | 7.77 | 7.68 | 7.73 | 7.73 | -0.03 (-0.39%) | 1,347,900 |