Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 8.77 | 9.05 | 8.71 | 9.04 | 9.04 | +0.27 (+3.08%) | 3,173,138 |
16 May 2023 | CNY | 9.08 | 9.08 | 8.73 | 8.77 | 8.77 | -0.32 (-3.52%) | 3,791,870 |
15 May 2023 | CNY | 9.03 | 9.09 | 8.8 | 9.09 | 9.09 | +0.05 (+0.55%) | 3,717,464 |
12 May 2023 | CNY | 9.36 | 9.41 | 9.03 | 9.04 | 9.04 | -0.31 (-3.32%) | 4,253,463 |
11 May 2023 | CNY | 9.46 | 9.48 | 9.24 | 9.35 | 9.35 | -0.1 (-1.06%) | 5,061,305 |
10 May 2023 | CNY | 9.65 | 9.86 | 9.38 | 9.45 | 9.45 | -0.24 (-2.48%) | 7,148,880 |
9 May 2023 | CNY | 10.31 | 10.48 | 9.67 | 9.69 | 9.69 | -0.47 (-4.63%) | 11,534,807 |
8 May 2023 | CNY | 10.04 | 10.36 | 9.94 | 10.16 | 10.16 | +0.19 (+1.91%) | 7,358,485 |
5 May 2023 | CNY | 10.06 | 10.25 | 9.66 | 9.97 | 9.97 | -0.16 (-1.58%) | 9,746,531 |
4 May 2023 | CNY | 10.05 | 10.5 | 9.9 | 10.13 | 10.13 | -0.05 (-0.49%) | 9,572,068 |
28 Apr 2023 | CNY | 9.87 | 10.26 | 9.18 | 10.18 | 10.18 | -0.42 (-3.96%) | 14,661,133 |
27 Apr 2023 | CNY | 10.17 | 10.73 | 9.89 | 10.6 | 10.6 | +0.35 (+3.41%) | 13,851,172 |
26 Apr 2023 | CNY | 10.51 | 10.51 | 10.17 | 10.25 | 10.25 | -0.4 (-3.76%) | 6,849,104 |
25 Apr 2023 | CNY | 10.6 | 11.08 | 10.34 | 10.65 | 10.65 | +0.08 (+0.76%) | 12,717,110 |
24 Apr 2023 | CNY | 10.8 | 11.2 | 10.44 | 10.57 | 10.57 | -0.2 (-1.86%) | 13,402,274 |
21 Apr 2023 | CNY | 10.53 | 11.38 | 10.44 | 10.77 | 10.77 | +0.07 (+0.65%) | 21,071,707 |
20 Apr 2023 | CNY | 9.86 | 10.82 | 9.86 | 10.7 | 10.7 | +0.94 (+9.63%) | 17,320,862 |
19 Apr 2023 | CNY | 10.07 | 10.07 | 9.7 | 9.76 | 9.76 | -0.13 (-1.31%) | 5,515,273 |
18 Apr 2023 | CNY | 10.17 | 10.46 | 9.86 | 9.89 | 9.89 | -0.45 (-4.35%) | 11,015,826 |
17 Apr 2023 | CNY | 9.49 | 10.61 | 9.49 | 10.34 | 10.34 | +0.86 (+9.07%) | 18,942,231 |
14 Apr 2023 | CNY | 9.11 | 9.63 | 9.07 | 9.48 | 9.48 | +0.5 (+5.57%) | 8,146,167 |
13 Apr 2023 | CNY | 9.11 | 9.15 | 8.92 | 8.98 | 8.98 | -0.14 (-1.54%) | 2,310,034 |
12 Apr 2023 | CNY | 9.06 | 9.16 | 9.02 | 9.12 | 9.12 | +0.07 (+0.77%) | 1,850,196 |
11 Apr 2023 | CNY | 9.2 | 9.2 | 8.96 | 9.05 | 9.05 | -0.06 (-0.66%) | 2,284,399 |
10 Apr 2023 | CNY | 9.25 | 9.26 | 9.05 | 9.11 | 9.11 | -0.02 (-0.22%) | 3,905,255 |
7 Apr 2023 | CNY | 9.27 | 9.33 | 9.08 | 9.13 | 9.13 | -0.15 (-1.62%) | 2,695,014 |
6 Apr 2023 | CNY | 9.08 | 9.37 | 9.05 | 9.28 | 9.28 | +0.16 (+1.75%) | 5,312,779 |
4 Apr 2023 | CNY | 8.99 | 9.24 | 8.9 | 9.12 | 9.12 | +0.11 (+1.22%) | 5,006,334 |
3 Apr 2023 | CNY | 8.8 | 9.06 | 8.78 | 9.01 | 9.01 | +0.17 (+1.92%) | 3,777,945 |
31 Mar 2023 | CNY | 8.7 | 8.9 | 8.69 | 8.84 | 8.84 | +0.03 (+0.34%) | 2,536,080 |