Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 8.56 | 8.66 | 8.54 | 8.64 | 8.64 | +0.06 (+0.70%) | 2,645,500 |
13 Jul 2023 | CNY | 8.5 | 8.59 | 8.5 | 8.58 | 8.58 | +0.09 (+1.06%) | 2,981,000 |
12 Jul 2023 | CNY | 8.55 | 8.57 | 8.49 | 8.49 | 8.49 | -0.07 (-0.82%) | 2,600,210 |
11 Jul 2023 | CNY | 8.56 | 8.58 | 8.5 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,863,020 |
10 Jul 2023 | CNY | 8.51 | 8.57 | 8.48 | 8.55 | 8.55 | +0.05 (+0.59%) | 3,040,450 |
7 Jul 2023 | CNY | 8.41 | 8.53 | 8.37 | 8.5 | 8.5 | +0.09 (+1.07%) | 2,812,340 |
6 Jul 2023 | CNY | 8.5 | 8.5 | 8.4 | 8.41 | 8.41 | -0.08 (-0.94%) | 1,940,880 |
5 Jul 2023 | CNY | 8.48 | 8.52 | 8.45 | 8.49 | 8.49 | +0.01 (+0.12%) | 2,174,800 |
4 Jul 2023 | CNY | 8.5 | 8.51 | 8.45 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,852,880 |
3 Jul 2023 | CNY | 8.44 | 8.52 | 8.42 | 8.49 | 8.49 | +0.05 (+0.59%) | 2,537,590 |
30 Jun 2023 | CNY | 8.35 | 8.47 | 8.32 | 8.44 | 8.44 | +0.1 (+1.20%) | 2,794,100 |
29 Jun 2023 | CNY | 8.32 | 8.39 | 8.3 | 8.34 | 8.34 | +0.02 (+0.24%) | 1,731,300 |
28 Jun 2023 | CNY | 8.34 | 8.35 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 2,007,800 |
27 Jun 2023 | CNY | 8.25 | 8.35 | 8.19 | 8.31 | 8.31 | +0.12 (+1.47%) | 2,766,620 |
26 Jun 2023 | CNY | 8.36 | 8.38 | 8.19 | 8.19 | 8.19 | -0.16 (-1.92%) | 3,771,200 |
21 Jun 2023 | CNY | 8.41 | 8.42 | 8.35 | 8.35 | 8.35 | -0.07 (-0.83%) | 3,159,520 |
20 Jun 2023 | CNY | 8.47 | 8.5 | 8.41 | 8.42 | 8.42 | -0.07 (-0.82%) | 2,670,950 |
19 Jun 2023 | CNY | 8.71 | 8.73 | 8.49 | 8.49 | 8.49 | -0.21 (-2.41%) | 5,368,450 |
16 Jun 2023 | CNY | 8.78 | 8.83 | 8.68 | 8.7 | 8.7 | -0.08 (-0.91%) | 4,944,800 |
15 Jun 2023 | CNY | 8.78 | 8.79 | 8.7 | 8.78 | 8.78 | +0.03 (+0.34%) | 3,404,570 |
14 Jun 2023 | CNY | 8.69 | 8.8 | 8.62 | 8.75 | 8.75 | +0.07 (+0.81%) | 3,009,050 |
13 Jun 2023 | CNY | 8.82 | 8.85 | 8.65 | 8.68 | 8.68 | -0.08 (-0.91%) | 3,476,170 |
12 Jun 2023 | CNY | 8.85 | 9.06 | 8.75 | 8.76 | 8.76 | +0.15 (+1.74%) | 12,727,870 |
9 Jun 2023 | CNY | 8.54 | 8.65 | 8.52 | 8.61 | 8.61 | +0.07 (+0.82%) | 3,128,640 |
8 Jun 2023 | CNY | 8.43 | 8.59 | 8.39 | 8.54 | 8.54 | +0.12 (+1.43%) | 3,143,920 |
7 Jun 2023 | CNY | 8.42 | 8.47 | 8.4 | 8.42 | 8.42 | -0.02 (-0.24%) | 1,410,700 |
6 Jun 2023 | CNY | 8.58 | 8.6 | 8.42 | 8.44 | 8.44 | -0.15 (-1.75%) | 2,342,200 |
5 Jun 2023 | CNY | 8.57 | 8.59 | 8.51 | 8.59 | 8.59 | +0.03 (+0.35%) | 1,966,270 |
2 Jun 2023 | CNY | 8.42 | 8.56 | 8.42 | 8.56 | 8.56 | +0.16 (+1.90%) | 2,990,410 |
1 Jun 2023 | CNY | 8.39 | 8.46 | 8.32 | 8.4 | 8.4 | -0.01 (-0.12%) | 2,824,080 |