Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 8.78 | 8.88 | 8.69 | 8.79 | 8.79 | +0.11 (+1.27%) | 12,930,598 |
5 Jul 2023 | CNY | 8.7 | 8.74 | 8.59 | 8.68 | 8.68 | 0.0 (0.0%) | 12,390,973 |
4 Jul 2023 | CNY | 8.51 | 8.7 | 8.46 | 8.68 | 8.68 | +0.19 (+2.24%) | 15,632,436 |
3 Jul 2023 | CNY | 8.42 | 8.55 | 8.41 | 8.49 | 8.49 | +0.12 (+1.43%) | 9,235,741 |
30 Jun 2023 | CNY | 8.38 | 8.42 | 8.34 | 8.37 | 8.37 | +0.01 (+0.12%) | 5,274,251 |
29 Jun 2023 | CNY | 8.3 | 8.41 | 8.28 | 8.36 | 8.36 | +0.05 (+0.60%) | 7,316,363 |
28 Jun 2023 | CNY | 8.22 | 8.31 | 8.12 | 8.31 | 8.31 | +0.09 (+1.09%) | 6,535,548 |
27 Jun 2023 | CNY | 8.15 | 8.25 | 8.06 | 8.22 | 8.22 | +0.03 (+0.37%) | 6,757,719 |
26 Jun 2023 | CNY | 8.26 | 8.4 | 8.15 | 8.19 | 8.19 | -0.11 (-1.33%) | 8,408,234 |
21 Jun 2023 | CNY | 8.28 | 8.36 | 8.22 | 8.3 | 8.3 | -0.02 (-0.24%) | 6,151,300 |
20 Jun 2023 | CNY | 8.38 | 8.39 | 8.26 | 8.32 | 8.32 | -0.04 (-0.48%) | 6,338,231 |
19 Jun 2023 | CNY | 8.37 | 8.42 | 8.27 | 8.36 | 8.36 | 0.0 (0.0%) | 10,607,943 |
16 Jun 2023 | CNY | 8.28 | 8.39 | 8.27 | 8.36 | 8.36 | +0.1 (+1.21%) | 7,395,355 |
15 Jun 2023 | CNY | 8.15 | 8.4 | 8.15 | 8.26 | 8.26 | +0.08 (+0.98%) | 9,057,009 |
14 Jun 2023 | CNY | 8.09 | 8.24 | 8.09 | 8.18 | 8.18 | +0.09 (+1.11%) | 7,444,867 |
13 Jun 2023 | CNY | 8.01 | 8.1 | 8 | 8.09 | 8.09 | +0.06 (+0.75%) | 6,252,275 |
12 Jun 2023 | CNY | 7.95 | 8.04 | 7.89 | 8.03 | 8.03 | +0.06 (+0.75%) | 6,193,928 |
9 Jun 2023 | CNY | 7.86 | 8.03 | 7.86 | 7.97 | 7.97 | +0.11 (+1.40%) | 9,232,130 |
8 Jun 2023 | CNY | 7.78 | 7.91 | 7.71 | 7.86 | 7.86 | +0.06 (+0.77%) | 7,341,097 |
7 Jun 2023 | CNY | 7.98 | 7.98 | 7.7 | 7.8 | 7.8 | -0.13 (-1.64%) | 10,082,025 |
6 Jun 2023 | CNY | 8.1 | 8.14 | 7.91 | 7.93 | 7.93 | -0.18 (-2.22%) | 7,836,620 |
5 Jun 2023 | CNY | 8.12 | 8.19 | 8.08 | 8.11 | 8.11 | 0.0 (0.0%) | 7,992,597 |
2 Jun 2023 | CNY | 8.09 | 8.15 | 8.08 | 8.11 | 8.11 | +0.01 (+0.12%) | 8,138,710 |
1 Jun 2023 | CNY | 8.07 | 8.2 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 8,047,306 |
31 May 2023 | CNY | 8.1 | 8.22 | 8.06 | 8.1 | 8.1 | -0.04 (-0.49%) | 7,565,999 |
30 May 2023 | CNY | 8.13 | 8.23 | 8.07 | 8.14 | 8.14 | -0.01 (-0.12%) | 6,268,638 |
29 May 2023 | CNY | 8.26 | 8.28 | 8.11 | 8.15 | 8.15 | -0.12 (-1.45%) | 8,191,700 |
26 May 2023 | CNY | 8.15 | 8.29 | 8.06 | 8.27 | 8.27 | +0.1 (+1.22%) | 4,457,102 |
25 May 2023 | CNY | 8.18 | 8.23 | 8.1 | 8.17 | 8.17 | -0.03 (-0.37%) | 5,459,760 |
24 May 2023 | CNY | 8.26 | 8.29 | 8.16 | 8.2 | 8.2 | -0.02 (-0.24%) | 5,221,267 |