Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 8.6 | 8.65 | 8.47 | 8.56 | 8.56 | +0.06 (+0.71%) | 4,970,390 |
13 Jul 2023 | CNY | 8.44 | 8.56 | 8.44 | 8.5 | 8.5 | +0.09 (+1.07%) | 3,169,000 |
12 Jul 2023 | CNY | 8.52 | 8.57 | 8.41 | 8.41 | 8.41 | -0.11 (-1.29%) | 2,824,900 |
11 Jul 2023 | CNY | 8.48 | 8.55 | 8.39 | 8.52 | 8.52 | +0.06 (+0.71%) | 3,351,600 |
10 Jul 2023 | CNY | 8.44 | 8.49 | 8.36 | 8.46 | 8.46 | +0.01 (+0.12%) | 3,227,600 |
7 Jul 2023 | CNY | 8.4 | 8.48 | 8.37 | 8.45 | 8.45 | +0.02 (+0.24%) | 2,583,800 |
6 Jul 2023 | CNY | 8.43 | 8.49 | 8.31 | 8.43 | 8.43 | +0.01 (+0.12%) | 2,888,000 |
5 Jul 2023 | CNY | 8.41 | 8.5 | 8.38 | 8.42 | 8.42 | -0.04 (-0.47%) | 3,233,890 |
4 Jul 2023 | CNY | 8.42 | 8.48 | 8.4 | 8.46 | 8.46 | +0.07 (+0.83%) | 3,759,800 |
3 Jul 2023 | CNY | 8.49 | 8.55 | 8.36 | 8.39 | 8.39 | -0.12 (-1.41%) | 5,289,400 |
30 Jun 2023 | CNY | 8.43 | 8.55 | 8.36 | 8.51 | 8.51 | +0.14 (+1.67%) | 5,785,300 |
29 Jun 2023 | CNY | 8.15 | 8.42 | 8.13 | 8.37 | 8.37 | +0.23 (+2.83%) | 6,826,100 |
28 Jun 2023 | CNY | 8.06 | 8.17 | 7.96 | 8.14 | 8.14 | +0.08 (+0.99%) | 3,994,400 |
27 Jun 2023 | CNY | 7.66 | 8.08 | 7.66 | 8.06 | 8.06 | +0.41 (+5.36%) | 6,991,200 |
26 Jun 2023 | CNY | 7.68 | 7.74 | 7.61 | 7.65 | 7.65 | -0.05 (-0.65%) | 3,429,800 |
21 Jun 2023 | CNY | 7.78 | 7.81 | 7.69 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,577,200 |
20 Jun 2023 | CNY | 7.94 | 7.97 | 7.77 | 7.78 | 7.78 | -0.13 (-1.64%) | 4,536,850 |
19 Jun 2023 | CNY | 8.17 | 8.18 | 7.9 | 7.91 | 7.91 | -0.26 (-3.18%) | 5,567,400 |
16 Jun 2023 | CNY | 8.21 | 8.29 | 8.14 | 8.17 | 8.17 | -0.02 (-0.24%) | 3,795,500 |
15 Jun 2023 | CNY | 8.28 | 8.28 | 8.13 | 8.19 | 8.19 | -0.1 (-1.21%) | 3,897,100 |
14 Jun 2023 | CNY | 8.27 | 8.31 | 8.21 | 8.29 | 8.29 | +0.03 (+0.36%) | 3,423,800 |
13 Jun 2023 | CNY | 8.23 | 8.31 | 8.18 | 8.26 | 8.26 | +0.03 (+0.36%) | 2,908,700 |
12 Jun 2023 | CNY | 8.11 | 8.24 | 7.98 | 8.23 | 8.23 | +0.13 (+1.60%) | 4,726,400 |
9 Jun 2023 | CNY | 8.23 | 8.29 | 8.1 | 8.1 | 8.1 | -0.13 (-1.58%) | 2,958,500 |
8 Jun 2023 | CNY | 8.28 | 8.29 | 8.19 | 8.23 | 8.23 | -0.02 (-0.24%) | 2,995,900 |
7 Jun 2023 | CNY | 8.18 | 8.3 | 8.15 | 8.25 | 8.25 | +0.09 (+1.10%) | 3,701,900 |
6 Jun 2023 | CNY | 8.3 | 8.31 | 8.15 | 8.16 | 8.16 | -0.12 (-1.45%) | 3,381,000 |
5 Jun 2023 | CNY | 8.27 | 8.33 | 8.14 | 8.28 | 8.28 | +0.12 (+1.47%) | 5,407,900 |
2 Jun 2023 | CNY | 8.03 | 8.22 | 8.02 | 8.16 | 8.16 | +0.2 (+2.51%) | 5,301,900 |
1 Jun 2023 | CNY | 7.97 | 8.01 | 7.88 | 7.96 | 7.96 | -0.01 (-0.13%) | 2,835,000 |