Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 9.25 | 9.39 | 9.04 | 9.16 | 9.16 | -0.23 (-2.45%) | 28,736,764 |
3 Jul 2023 | CNY | 9.38 | 10.18 | 9.15 | 9.39 | 9.39 | 0.0 (0.0%) | 42,539,914 |
30 Jun 2023 | CNY | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | +0.85 (+9.95%) | 12,424,520 |
29 Jun 2023 | CNY | 8.08 | 8.89 | 8.05 | 8.54 | 8.54 | +0.46 (+5.69%) | 12,244,528 |
28 Jun 2023 | CNY | 8.1 | 8.13 | 7.95 | 8.08 | 8.08 | 0.0 (0.0%) | 1,966,226 |
27 Jun 2023 | CNY | 8.02 | 8.11 | 8.01 | 8.08 | 8.08 | +0.06 (+0.75%) | 1,080,900 |
26 Jun 2023 | CNY | 8.2 | 8.21 | 8.02 | 8.02 | 8.02 | -0.2 (-2.43%) | 2,566,020 |
21 Jun 2023 | CNY | 8.18 | 8.28 | 8.18 | 8.22 | 8.22 | +0.04 (+0.49%) | 1,524,820 |
20 Jun 2023 | CNY | 8.23 | 8.25 | 8.17 | 8.18 | 8.18 | -0.08 (-0.97%) | 2,529,700 |
19 Jun 2023 | CNY | 8.39 | 8.41 | 8.25 | 8.26 | 8.26 | -0.11 (-1.31%) | 2,592,800 |
16 Jun 2023 | CNY | 8.34 | 8.45 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 2,302,300 |
15 Jun 2023 | CNY | 8.38 | 8.41 | 8.31 | 8.34 | 8.34 | -0.05 (-0.60%) | 2,429,474 |
14 Jun 2023 | CNY | 8.42 | 8.42 | 8.32 | 8.39 | 8.39 | -0.04 (-0.47%) | 2,411,800 |
13 Jun 2023 | CNY | 8.42 | 8.54 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 1,988,800 |
12 Jun 2023 | CNY | 8.39 | 8.46 | 8.34 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,937,000 |
9 Jun 2023 | CNY | 8.3 | 8.43 | 8.25 | 8.41 | 8.41 | +0.16 (+1.94%) | 2,373,926 |
8 Jun 2023 | CNY | 8.22 | 8.31 | 8.21 | 8.25 | 8.25 | -0.02 (-0.24%) | 1,365,100 |
7 Jun 2023 | CNY | 8.24 | 8.32 | 8.23 | 8.27 | 8.27 | +0.03 (+0.36%) | 1,441,500 |
6 Jun 2023 | CNY | 8.44 | 8.44 | 8.21 | 8.24 | 8.24 | -0.19 (-2.25%) | 1,884,699 |
5 Jun 2023 | CNY | 8.37 | 8.48 | 8.35 | 8.43 | 8.43 | +0.05 (+0.60%) | 2,015,599 |
2 Jun 2023 | CNY | 8.25 | 8.42 | 8.23 | 8.38 | 8.38 | +0.12 (+1.45%) | 2,331,800 |
1 Jun 2023 | CNY | 8.2 | 8.29 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 1,503,700 |
31 May 2023 | CNY | 8.3 | 8.32 | 8.22 | 8.22 | 8.22 | -0.09 (-1.08%) | 1,893,200 |
30 May 2023 | CNY | 8.27 | 8.33 | 8.19 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,105,400 |
29 May 2023 | CNY | 8.42 | 8.43 | 8.27 | 8.3 | 8.3 | -0.03 (-0.36%) | 1,773,134 |
26 May 2023 | CNY | 8.45 | 8.47 | 8.25 | 8.33 | 8.33 | -0.07 (-0.83%) | 2,579,800 |
25 May 2023 | CNY | 8.46 | 8.5 | 8.28 | 8.4 | 8.4 | -0.08 (-0.94%) | 3,125,934 |
24 May 2023 | CNY | 8.59 | 8.62 | 8.47 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,047,900 |
23 May 2023 | CNY | 8.73 | 8.76 | 8.59 | 8.6 | 8.6 | -0.13 (-1.49%) | 3,432,300 |
22 May 2023 | CNY | 8.44 | 8.77 | 8.32 | 8.73 | 8.73 | +0.33 (+3.93%) | 5,994,324 |