Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 9.36 | 9.73 | 9.2 | 9.26 | 9.26 | +0.12 (+1.31%) | 22,832,131 |
3 Jul 2023 | CNY | 9.2 | 9.24 | 9.11 | 9.14 | 9.14 | -0.06 (-0.65%) | 6,120,400 |
30 Jun 2023 | CNY | 9.14 | 9.23 | 9.11 | 9.2 | 9.2 | +0.06 (+0.66%) | 6,149,962 |
29 Jun 2023 | CNY | 9.01 | 9.18 | 8.99 | 9.14 | 9.14 | +0.09 (+0.99%) | 5,566,061 |
28 Jun 2023 | CNY | 9.1 | 9.14 | 8.84 | 9.05 | 9.05 | -0.06 (-0.66%) | 7,945,735 |
27 Jun 2023 | CNY | 9.12 | 9.17 | 9.06 | 9.11 | 9.11 | +0.02 (+0.22%) | 6,590,113 |
26 Jun 2023 | CNY | 9.24 | 9.44 | 9.05 | 9.09 | 9.09 | -0.23 (-2.47%) | 13,061,962 |
21 Jun 2023 | CNY | 9.49 | 9.52 | 9.31 | 9.32 | 9.32 | -0.06 (-0.64%) | 16,867,045 |
20 Jun 2023 | CNY | 9.26 | 9.48 | 9.19 | 9.38 | 9.38 | +0.15 (+1.63%) | 22,568,445 |
19 Jun 2023 | CNY | 9.1 | 9.56 | 9.1 | 9.23 | 9.23 | +0.17 (+1.88%) | 24,746,923 |
16 Jun 2023 | CNY | 9.15 | 9.22 | 8.79 | 9.06 | 9.06 | +0.38 (+4.38%) | 26,255,478 |
15 Jun 2023 | CNY | 8.68 | 8.72 | 8.55 | 8.68 | 8.68 | +0.01 (+0.12%) | 4,766,163 |
14 Jun 2023 | CNY | 8.68 | 8.73 | 8.65 | 8.67 | 8.67 | -0.04 (-0.46%) | 3,147,323 |
13 Jun 2023 | CNY | 8.73 | 8.75 | 8.66 | 8.71 | 8.71 | +0.04 (+0.46%) | 3,863,937 |
12 Jun 2023 | CNY | 8.57 | 8.7 | 8.52 | 8.67 | 8.67 | +0.12 (+1.40%) | 4,872,658 |
9 Jun 2023 | CNY | 8.54 | 8.59 | 8.48 | 8.55 | 8.55 | -0.01 (-0.12%) | 4,061,965 |
8 Jun 2023 | CNY | 8.65 | 8.67 | 8.48 | 8.56 | 8.56 | -0.07 (-0.81%) | 3,769,803 |
7 Jun 2023 | CNY | 8.46 | 8.8 | 8.38 | 8.63 | 8.63 | +0.21 (+2.49%) | 7,582,896 |
6 Jun 2023 | CNY | 8.71 | 8.74 | 8.41 | 8.42 | 8.42 | -0.32 (-3.66%) | 7,084,549 |
5 Jun 2023 | CNY | 8.77 | 8.83 | 8.74 | 8.74 | 8.74 | -0.02 (-0.23%) | 3,940,660 |
2 Jun 2023 | CNY | 8.78 | 8.87 | 8.71 | 8.76 | 8.76 | -0.04 (-0.45%) | 4,415,822 |
1 Jun 2023 | CNY | 8.7 | 8.84 | 8.6 | 8.8 | 8.8 | +0.06 (+0.69%) | 5,129,988 |
31 May 2023 | CNY | 8.66 | 8.77 | 8.57 | 8.74 | 8.74 | +0.12 (+1.39%) | 5,390,048 |
30 May 2023 | CNY | 8.66 | 8.74 | 8.47 | 8.62 | 8.62 | -0.05 (-0.58%) | 5,729,900 |
29 May 2023 | CNY | 8.8 | 8.99 | 8.64 | 8.67 | 8.67 | +0.03 (+0.35%) | 10,445,635 |
26 May 2023 | CNY | 8.58 | 8.66 | 8.49 | 8.64 | 8.64 | +0.1 (+1.17%) | 3,125,780 |
25 May 2023 | CNY | 8.51 | 8.64 | 8.45 | 8.54 | 8.54 | -0.03 (-0.35%) | 3,582,988 |
24 May 2023 | CNY | 8.55 | 8.67 | 8.53 | 8.57 | 8.57 | +0.02 (+0.23%) | 3,143,200 |
23 May 2023 | CNY | 8.69 | 8.7 | 8.55 | 8.55 | 8.55 | -0.15 (-1.72%) | 3,215,451 |
22 May 2023 | CNY | 8.77 | 8.8 | 8.67 | 8.7 | 8.7 | -0.09 (-1.02%) | 3,082,263 |