Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 7.7 | 7.96 | 7.4 | 7.91 | 7.91 | +0.1 (+1.28%) | 26,811,651 |
5 Jul 2023 | CNY | 8.68 | 8.72 | 7.79 | 7.81 | 7.81 | -0.85 (-9.82%) | 54,353,557 |
4 Jul 2023 | CNY | 8.63 | 8.72 | 8.15 | 8.66 | 8.66 | -0.04 (-0.46%) | 38,960,925 |
3 Jul 2023 | CNY | 9.05 | 9.15 | 8.59 | 8.7 | 8.7 | -0.27 (-3.01%) | 43,915,743 |
30 Jun 2023 | CNY | 8.3 | 9.08 | 8.22 | 8.97 | 8.97 | +0.72 (+8.73%) | 66,101,649 |
29 Jun 2023 | CNY | 7.65 | 8.28 | 7.61 | 8.25 | 8.25 | +0.59 (+7.70%) | 24,873,718 |
28 Jun 2023 | CNY | 7.73 | 7.73 | 7.57 | 7.66 | 7.66 | -0.02 (-0.26%) | 4,399,776 |
27 Jun 2023 | CNY | 7.55 | 7.82 | 7.54 | 7.68 | 7.68 | +0.2 (+2.67%) | 10,659,044 |
26 Jun 2023 | CNY | 7.53 | 7.59 | 7.44 | 7.48 | 7.48 | -0.11 (-1.45%) | 6,548,274 |
21 Jun 2023 | CNY | 7.63 | 7.69 | 7.56 | 7.59 | 7.59 | -0.02 (-0.26%) | 5,626,403 |
20 Jun 2023 | CNY | 7.73 | 7.77 | 7.61 | 7.61 | 7.61 | -0.14 (-1.81%) | 5,335,627 |
19 Jun 2023 | CNY | 7.87 | 7.87 | 7.71 | 7.75 | 7.75 | -0.11 (-1.40%) | 4,890,400 |
16 Jun 2023 | CNY | 7.86 | 7.93 | 7.7 | 7.86 | 7.86 | -0.02 (-0.25%) | 8,604,773 |
15 Jun 2023 | CNY | 7.91 | 8 | 7.82 | 7.88 | 7.88 | -0.02 (-0.25%) | 13,089,758 |
14 Jun 2023 | CNY | 7.59 | 8.06 | 7.59 | 7.9 | 7.9 | +0.26 (+3.40%) | 22,949,581 |
13 Jun 2023 | CNY | 7.55 | 7.65 | 7.48 | 7.64 | 7.64 | +0.08 (+1.06%) | 4,762,902 |
12 Jun 2023 | CNY | 7.63 | 7.65 | 7.35 | 7.56 | 7.56 | +0.06 (+0.80%) | 9,098,700 |
9 Jun 2023 | CNY | 7.49 | 7.59 | 7.44 | 7.5 | 7.5 | 0.0 (0.0%) | 3,986,900 |
8 Jun 2023 | CNY | 7.6 | 7.63 | 7.49 | 7.5 | 7.5 | -0.1 (-1.32%) | 5,362,444 |
7 Jun 2023 | CNY | 7.53 | 7.69 | 7.49 | 7.6 | 7.6 | +0.12 (+1.60%) | 6,263,600 |
6 Jun 2023 | CNY | 7.62 | 7.73 | 7.46 | 7.48 | 7.48 | -0.16 (-2.09%) | 5,724,542 |
5 Jun 2023 | CNY | 7.58 | 7.66 | 7.54 | 7.64 | 7.64 | +0.05 (+0.66%) | 4,890,100 |
2 Jun 2023 | CNY | 7.64 | 7.67 | 7.51 | 7.59 | 7.59 | -0.03 (-0.39%) | 4,750,600 |
1 Jun 2023 | CNY | 7.71 | 7.78 | 7.62 | 7.62 | 7.62 | -0.08 (-1.04%) | 4,618,300 |
31 May 2023 | CNY | 7.78 | 7.82 | 7.68 | 7.7 | 7.7 | -0.04 (-0.52%) | 3,625,400 |
30 May 2023 | CNY | 7.73 | 7.84 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 4,382,200 |
29 May 2023 | CNY | 7.74 | 7.76 | 7.66 | 7.7 | 7.7 | -0.04 (-0.52%) | 4,263,400 |
26 May 2023 | CNY | 7.58 | 7.77 | 7.5 | 7.74 | 7.74 | +0.17 (+2.25%) | 8,228,500 |
25 May 2023 | CNY | 7.69 | 7.72 | 7.45 | 7.57 | 7.57 | -0.11 (-1.43%) | 5,639,800 |
24 May 2023 | CNY | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | -0.06 (-0.78%) | 5,374,081 |