Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 8.19 | 8.37 | 8.11 | 8.33 | 8.33 | +0.12 (+1.46%) | 8,267,800 |
28 Jun 2023 | CNY | 8.23 | 8.24 | 8.04 | 8.21 | 8.21 | -0.03 (-0.36%) | 6,587,000 |
27 Jun 2023 | CNY | 8.07 | 8.33 | 8.06 | 8.24 | 8.24 | +0.1 (+1.23%) | 7,221,500 |
26 Jun 2023 | CNY | 8.1 | 8.36 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 9,559,600 |
21 Jun 2023 | CNY | 8.32 | 8.41 | 8.16 | 8.17 | 8.17 | -0.12 (-1.45%) | 8,953,800 |
20 Jun 2023 | CNY | 8.62 | 8.66 | 8.27 | 8.29 | 8.29 | -0.13 (-1.54%) | 15,072,800 |
19 Jun 2023 | CNY | 8.41 | 8.54 | 8.33 | 8.42 | 8.42 | +0.03 (+0.36%) | 11,615,753 |
16 Jun 2023 | CNY | 8.37 | 8.43 | 8.27 | 8.39 | 8.39 | 0.0 (0.0%) | 7,951,400 |
15 Jun 2023 | CNY | 8.2 | 8.45 | 8.2 | 8.39 | 8.39 | +0.15 (+1.82%) | 12,259,110 |
14 Jun 2023 | CNY | 8.23 | 8.34 | 8.12 | 8.24 | 8.24 | 0.0 (0.0%) | 7,158,500 |
13 Jun 2023 | CNY | 8.18 | 8.36 | 8.18 | 8.24 | 8.24 | +0.06 (+0.73%) | 11,422,100 |
12 Jun 2023 | CNY | 7.81 | 8.29 | 7.74 | 8.18 | 8.18 | +0.38 (+4.87%) | 17,008,118 |
9 Jun 2023 | CNY | 7.73 | 7.81 | 7.7 | 7.8 | 7.8 | +0.11 (+1.43%) | 3,853,900 |
8 Jun 2023 | CNY | 7.83 | 7.86 | 7.64 | 7.69 | 7.69 | -0.09 (-1.16%) | 6,092,800 |
7 Jun 2023 | CNY | 7.9 | 7.9 | 7.72 | 7.78 | 7.78 | -0.11 (-1.39%) | 5,246,900 |
6 Jun 2023 | CNY | 8.06 | 8.1 | 7.85 | 7.89 | 7.89 | -0.2 (-2.47%) | 6,967,300 |
5 Jun 2023 | CNY | 8.07 | 8.14 | 7.97 | 8.09 | 8.09 | +0.03 (+0.37%) | 7,050,000 |
2 Jun 2023 | CNY | 7.9 | 8.1 | 7.9 | 8.06 | 8.06 | +0.15 (+1.90%) | 7,108,552 |
1 Jun 2023 | CNY | 7.91 | 8.04 | 7.9 | 7.91 | 7.91 | -0.02 (-0.25%) | 5,378,333 |
31 May 2023 | CNY | 8.01 | 8.07 | 7.92 | 7.93 | 7.93 | -0.11 (-1.37%) | 5,119,400 |
30 May 2023 | CNY | 7.99 | 8.09 | 7.9 | 8.04 | 8.04 | +0.08 (+1.01%) | 6,000,200 |
29 May 2023 | CNY | 8.09 | 8.09 | 7.92 | 7.96 | 7.96 | -0.13 (-1.61%) | 5,845,300 |
26 May 2023 | CNY | 8.14 | 8.16 | 7.94 | 8.09 | 8.09 | -0.05 (-0.61%) | 7,777,702 |
25 May 2023 | CNY | 7.94 | 8.2 | 7.94 | 8.14 | 8.14 | +0.15 (+1.88%) | 9,947,400 |
24 May 2023 | CNY | 7.97 | 8.09 | 7.88 | 7.99 | 7.99 | +0.04 (+0.50%) | 6,527,900 |
23 May 2023 | CNY | 8.14 | 8.15 | 7.94 | 7.95 | 7.95 | -0.23 (-2.81%) | 9,586,639 |
22 May 2023 | CNY | 8.11 | 8.26 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 10,666,940 |
19 May 2023 | CNY | 8.09 | 8.18 | 8.02 | 8.11 | 8.11 | -0.02 (-0.25%) | 6,662,471 |
18 May 2023 | CNY | 8.15 | 8.16 | 8.03 | 8.13 | 8.13 | -0.06 (-0.73%) | 12,486,219 |
17 May 2023 | CNY | 7.99 | 8.21 | 7.96 | 8.19 | 8.19 | +0.16 (+1.99%) | 14,157,288 |