Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 7.64 | 7.66 | 7.6 | 7.64 | 7.64 | 0.0 (0.0%) | 4,491,887 |
3 Jul 2023 | CNY | 7.55 | 7.66 | 7.54 | 7.64 | 7.64 | +0.1 (+1.33%) | 5,740,500 |
30 Jun 2023 | CNY | 7.45 | 7.58 | 7.42 | 7.54 | 7.54 | +0.1 (+1.34%) | 5,709,300 |
29 Jun 2023 | CNY | 7.45 | 7.48 | 7.43 | 7.44 | 7.44 | -0.02 (-0.27%) | 3,280,325 |
28 Jun 2023 | CNY | 7.47 | 7.48 | 7.37 | 7.46 | 7.46 | -0.01 (-0.13%) | 4,103,363 |
27 Jun 2023 | CNY | 7.42 | 7.49 | 7.4 | 7.47 | 7.47 | +0.06 (+0.81%) | 5,148,584 |
26 Jun 2023 | CNY | 7.51 | 7.52 | 7.4 | 7.41 | 7.41 | -0.14 (-1.85%) | 6,192,390 |
21 Jun 2023 | CNY | 7.56 | 7.6 | 7.53 | 7.55 | 7.55 | -0.01 (-0.13%) | 4,750,325 |
20 Jun 2023 | CNY | 7.67 | 7.67 | 7.56 | 7.56 | 7.56 | -0.1 (-1.31%) | 7,002,941 |
19 Jun 2023 | CNY | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | -0.09 (-1.16%) | 5,369,648 |
16 Jun 2023 | CNY | 7.79 | 7.8 | 7.72 | 7.75 | 7.75 | -0.02 (-0.26%) | 5,402,174 |
15 Jun 2023 | CNY | 7.68 | 7.78 | 7.65 | 7.77 | 7.77 | +0.11 (+1.44%) | 5,653,831 |
14 Jun 2023 | CNY | 7.66 | 7.69 | 7.65 | 7.66 | 7.66 | 0.0 (0.0%) | 3,614,374 |
13 Jun 2023 | CNY | 7.67 | 7.7 | 7.64 | 7.66 | 7.66 | -0.02 (-0.26%) | 4,063,925 |
12 Jun 2023 | CNY | 7.72 | 7.72 | 7.65 | 7.68 | 7.68 | -0.02 (-0.26%) | 3,699,031 |
9 Jun 2023 | CNY | 7.75 | 7.76 | 7.69 | 7.7 | 7.7 | -0.03 (-0.39%) | 3,584,900 |
8 Jun 2023 | CNY | 7.77 | 7.78 | 7.69 | 7.73 | 7.73 | -0.03 (-0.39%) | 3,299,244 |
7 Jun 2023 | CNY | 7.75 | 7.79 | 7.69 | 7.76 | 7.76 | 0.0 (0.0%) | 4,340,015 |
6 Jun 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.76 | 7.76 | -0.09 (-1.15%) | 6,544,977 |
5 Jun 2023 | CNY | 7.86 | 7.92 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 8,106,015 |
2 Jun 2023 | CNY | 7.64 | 7.95 | 7.64 | 7.85 | 7.85 | +0.2 (+2.61%) | 12,955,546 |
1 Jun 2023 | CNY | 7.65 | 7.69 | 7.62 | 7.65 | 7.65 | +0.02 (+0.26%) | 4,949,960 |
31 May 2023 | CNY | 7.73 | 7.73 | 7.62 | 7.63 | 7.63 | -0.29 (-3.66%) | 5,372,887 |
30 May 2023 | CNY | 7.85 | 7.93 | 7.83 | 7.92 | 7.92 | +0.07 (+0.89%) | 6,763,250 |
29 May 2023 | CNY | 7.9 | 7.93 | 7.83 | 7.85 | 7.85 | -0.02 (-0.25%) | 5,058,316 |
26 May 2023 | CNY | 8.03 | 8.04 | 7.84 | 7.87 | 7.87 | -0.16 (-1.99%) | 12,053,784 |
25 May 2023 | CNY | 8.06 | 8.09 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 6,816,713 |
24 May 2023 | CNY | 8.06 | 8.11 | 8.04 | 8.08 | 8.08 | -0.01 (-0.12%) | 5,010,445 |
23 May 2023 | CNY | 8.11 | 8.15 | 8.08 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,397,053 |
22 May 2023 | CNY | 8.13 | 8.14 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 4,405,440 |