Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 8.39 | 8.42 | 8.24 | 8.27 | 8.27 | -0.14 (-1.66%) | 5,623,005 |
5 Jul 2023 | CNY | 8.42 | 8.48 | 8.33 | 8.41 | 8.41 | -0.01 (-0.12%) | 5,080,737 |
4 Jul 2023 | CNY | 8.35 | 8.52 | 8.27 | 8.42 | 8.42 | +0.07 (+0.84%) | 10,097,485 |
3 Jul 2023 | CNY | 8.59 | 8.66 | 8.34 | 8.35 | 8.35 | -0.24 (-2.79%) | 14,809,286 |
30 Jun 2023 | CNY | 8.27 | 8.81 | 8.22 | 8.59 | 8.59 | +0.32 (+3.87%) | 18,513,536 |
29 Jun 2023 | CNY | 8.51 | 8.52 | 8.22 | 8.27 | 8.27 | -0.24 (-2.82%) | 16,555,885 |
28 Jun 2023 | CNY | 8.72 | 8.8 | 8.45 | 8.51 | 8.51 | -0.25 (-2.85%) | 17,628,794 |
27 Jun 2023 | CNY | 8.81 | 8.88 | 8.73 | 8.76 | 8.76 | -0.04 (-0.45%) | 8,117,064 |
26 Jun 2023 | CNY | 8.88 | 8.98 | 8.75 | 8.8 | 8.8 | -0.12 (-1.35%) | 9,274,982 |
21 Jun 2023 | CNY | 8.99 | 9.05 | 8.88 | 8.92 | 8.92 | -0.07 (-0.78%) | 9,984,819 |
20 Jun 2023 | CNY | 8.93 | 9.09 | 8.86 | 8.99 | 8.99 | +0.08 (+0.90%) | 10,329,896 |
19 Jun 2023 | CNY | 8.78 | 9.02 | 8.76 | 8.91 | 8.91 | +0.09 (+1.02%) | 9,201,055 |
16 Jun 2023 | CNY | 9.25 | 9.25 | 8.75 | 8.82 | 8.82 | -0.2 (-2.22%) | 17,043,215 |
15 Jun 2023 | CNY | 8.96 | 9.08 | 8.83 | 9.02 | 9.02 | +0.04 (+0.45%) | 9,143,691 |
14 Jun 2023 | CNY | 8.99 | 9.11 | 8.93 | 8.98 | 8.98 | -0.05 (-0.55%) | 9,959,769 |
13 Jun 2023 | CNY | 8.77 | 9.06 | 8.77 | 9.03 | 9.03 | +0.17 (+1.92%) | 16,769,902 |
12 Jun 2023 | CNY | 8.96 | 9.14 | 8.69 | 8.86 | 8.86 | -0.06 (-0.67%) | 18,568,170 |
9 Jun 2023 | CNY | 9.24 | 9.29 | 8.32 | 8.92 | 8.92 | -0.24 (-2.62%) | 46,500,091 |
8 Jun 2023 | CNY | 9 | 9.18 | 8.97 | 9.16 | 9.16 | +0.16 (+1.78%) | 16,428,416 |
7 Jun 2023 | CNY | 8.76 | 9.06 | 8.68 | 9 | 9 | +0.25 (+2.86%) | 18,599,040 |
6 Jun 2023 | CNY | 8.82 | 8.83 | 8.61 | 8.75 | 8.75 | -0.07 (-0.79%) | 14,330,578 |
5 Jun 2023 | CNY | 8.55 | 8.88 | 8.53 | 8.82 | 8.82 | +0.33 (+3.89%) | 22,771,821 |
2 Jun 2023 | CNY | 8.85 | 8.93 | 8.44 | 8.49 | 8.49 | -0.35 (-3.96%) | 24,730,253 |
1 Jun 2023 | CNY | 9.35 | 9.38 | 8.75 | 8.84 | 8.84 | -0.47 (-5.05%) | 34,878,517 |
31 May 2023 | CNY | 9.36 | 9.45 | 9.25 | 9.31 | 9.31 | -0.04 (-0.43%) | 20,611,222 |
30 May 2023 | CNY | 9.27 | 9.49 | 9.23 | 9.35 | 9.35 | +0.03 (+0.32%) | 19,969,546 |
29 May 2023 | CNY | 9.35 | 9.58 | 9.24 | 9.32 | 9.32 | +0.02 (+0.22%) | 34,408,480 |
26 May 2023 | CNY | 8.67 | 9.42 | 8.63 | 9.3 | 9.3 | +0.63 (+7.27%) | 39,543,408 |
25 May 2023 | CNY | 8.55 | 8.7 | 8.5 | 8.67 | 8.67 | +0.12 (+1.40%) | 17,582,832 |
24 May 2023 | CNY | 8.26 | 8.64 | 8.18 | 8.55 | 8.55 | +0.22 (+2.64%) | 20,894,635 |