Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | CNY | 9.19 | 9.43 | 9.18 | 9.36 | 9.36 | +0.18 (+1.96%) | 1,646,904 |
26 Jun 2023 | CNY | 9.31 | 9.35 | 9.14 | 9.18 | 9.18 | -0.17 (-1.82%) | 2,594,183 |
21 Jun 2023 | CNY | 9.44 | 9.46 | 9.31 | 9.35 | 9.35 | -0.09 (-0.95%) | 2,393,900 |
20 Jun 2023 | CNY | 9.57 | 9.59 | 9.43 | 9.44 | 9.44 | -0.16 (-1.67%) | 3,192,668 |
19 Jun 2023 | CNY | 9.7 | 9.71 | 9.58 | 9.6 | 9.6 | -0.08 (-0.83%) | 2,606,000 |
16 Jun 2023 | CNY | 9.65 | 9.71 | 9.64 | 9.68 | 9.68 | +0.03 (+0.31%) | 2,331,300 |
15 Jun 2023 | CNY | 9.61 | 9.66 | 9.52 | 9.65 | 9.65 | +0.02 (+0.21%) | 2,831,650 |
14 Jun 2023 | CNY | 9.78 | 9.93 | 9.63 | 9.63 | 9.63 | -0.18 (-1.83%) | 4,120,850 |
13 Jun 2023 | CNY | 9.72 | 10.04 | 9.7 | 9.81 | 9.81 | +0.05 (+0.51%) | 6,848,398 |
12 Jun 2023 | CNY | 9.68 | 9.97 | 9.65 | 9.76 | 9.76 | +0.28 (+2.95%) | 8,334,452 |
9 Jun 2023 | CNY | 9.92 | 9.96 | 9.42 | 9.48 | 9.48 | -0.44 (-4.44%) | 9,567,150 |
8 Jun 2023 | CNY | 9.89 | 9.94 | 9.75 | 9.92 | 9.92 | +0.07 (+0.71%) | 2,462,904 |
7 Jun 2023 | CNY | 9.83 | 9.89 | 9.78 | 9.85 | 9.85 | +0.02 (+0.20%) | 1,752,800 |
6 Jun 2023 | CNY | 10.04 | 10.04 | 9.8 | 9.83 | 9.83 | -0.21 (-2.09%) | 2,632,700 |
5 Jun 2023 | CNY | 9.93 | 10.05 | 9.85 | 10.04 | 10.04 | +0.1 (+1.01%) | 3,143,848 |
2 Jun 2023 | CNY | 9.77 | 10.1 | 9.72 | 9.94 | 9.94 | +0.18 (+1.84%) | 3,848,400 |
1 Jun 2023 | CNY | 9.73 | 9.87 | 9.61 | 9.76 | 9.76 | +0.03 (+0.31%) | 2,174,350 |
31 May 2023 | CNY | 9.78 | 10.02 | 9.72 | 9.73 | 9.73 | -0.05 (-0.51%) | 2,350,800 |
30 May 2023 | CNY | 9.9 | 9.98 | 9.65 | 9.78 | 9.78 | -0.15 (-1.51%) | 2,839,300 |
29 May 2023 | CNY | 9.83 | 9.97 | 9.81 | 9.93 | 9.93 | +0.1 (+1.02%) | 2,579,600 |
26 May 2023 | CNY | 9.8 | 9.87 | 9.68 | 9.83 | 9.83 | +0.06 (+0.61%) | 1,797,800 |
25 May 2023 | CNY | 9.88 | 9.88 | 9.63 | 9.77 | 9.77 | -0.05 (-0.51%) | 2,214,800 |
24 May 2023 | CNY | 9.89 | 9.89 | 9.73 | 9.82 | 9.82 | -0.08 (-0.81%) | 2,027,365 |
23 May 2023 | CNY | 9.85 | 9.97 | 9.82 | 9.9 | 9.9 | +0.05 (+0.51%) | 2,563,000 |
22 May 2023 | CNY | 9.79 | 9.86 | 9.76 | 9.85 | 9.85 | +0.06 (+0.61%) | 1,879,181 |
19 May 2023 | CNY | 9.69 | 9.82 | 9.62 | 9.79 | 9.79 | +0.1 (+1.03%) | 2,784,950 |
18 May 2023 | CNY | 9.73 | 9.79 | 9.65 | 9.69 | 9.69 | -0.06 (-0.62%) | 2,466,750 |
17 May 2023 | CNY | 9.64 | 9.75 | 9.58 | 9.75 | 9.75 | +0.14 (+1.46%) | 2,412,550 |
16 May 2023 | CNY | 9.65 | 9.66 | 9.57 | 9.61 | 9.61 | -0.04 (-0.41%) | 1,829,652 |
15 May 2023 | CNY | 9.62 | 9.67 | 9.42 | 9.65 | 9.65 | +0.03 (+0.31%) | 4,573,807 |