Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 9.73 | 9.86 | 9.64 | 9.75 | 9.75 | +0.01 (+0.10%) | 7,739,900 |
5 Jul 2023 | CNY | 9.79 | 9.86 | 9.63 | 9.74 | 9.74 | -0.07 (-0.71%) | 9,115,681 |
4 Jul 2023 | CNY | 9.76 | 9.86 | 9.7 | 9.81 | 9.81 | +0.12 (+1.24%) | 11,793,202 |
3 Jul 2023 | CNY | 9.71 | 9.89 | 9.65 | 9.69 | 9.69 | +0.06 (+0.62%) | 16,914,200 |
30 Jun 2023 | CNY | 9.84 | 9.86 | 9.58 | 9.63 | 9.63 | -0.16 (-1.63%) | 18,396,100 |
29 Jun 2023 | CNY | 9.45 | 9.82 | 9.39 | 9.79 | 9.79 | +0.31 (+3.27%) | 20,594,866 |
28 Jun 2023 | CNY | 9.62 | 9.66 | 9.08 | 9.48 | 9.48 | -0.01 (-0.11%) | 14,178,500 |
27 Jun 2023 | CNY | 9.1 | 9.9 | 9.1 | 9.49 | 9.49 | +0.42 (+4.63%) | 16,694,784 |
26 Jun 2023 | CNY | 9.28 | 9.39 | 9.06 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,799,800 |
21 Jun 2023 | CNY | 9.46 | 9.58 | 9.3 | 9.3 | 9.3 | -0.21 (-2.21%) | 5,196,200 |
20 Jun 2023 | CNY | 9.56 | 9.68 | 9.45 | 9.51 | 9.51 | -0.02 (-0.21%) | 5,755,666 |
19 Jun 2023 | CNY | 9.49 | 9.58 | 9.45 | 9.53 | 9.53 | +0.04 (+0.42%) | 5,927,803 |
16 Jun 2023 | CNY | 9.56 | 9.56 | 9.41 | 9.49 | 9.49 | -0.05 (-0.52%) | 5,904,595 |
15 Jun 2023 | CNY | 9.42 | 9.55 | 9.39 | 9.54 | 9.54 | +0.13 (+1.38%) | 7,104,029 |
14 Jun 2023 | CNY | 9.49 | 9.49 | 9.32 | 9.41 | 9.41 | -0.06 (-0.63%) | 4,077,200 |
13 Jun 2023 | CNY | 9.34 | 9.54 | 9.3 | 9.47 | 9.47 | +0.13 (+1.39%) | 5,632,500 |
12 Jun 2023 | CNY | 9.27 | 9.39 | 9.2 | 9.34 | 9.34 | +0.14 (+1.52%) | 4,694,800 |
9 Jun 2023 | CNY | 9.08 | 9.25 | 9.08 | 9.2 | 9.2 | +0.13 (+1.43%) | 4,431,045 |
8 Jun 2023 | CNY | 9.28 | 9.29 | 9.02 | 9.07 | 9.07 | -0.2 (-2.16%) | 4,793,800 |
7 Jun 2023 | CNY | 9.2 | 9.32 | 9.06 | 9.27 | 9.27 | +0.05 (+0.54%) | 4,206,100 |
6 Jun 2023 | CNY | 9.4 | 9.42 | 9.2 | 9.22 | 9.22 | -0.21 (-2.23%) | 5,015,500 |
5 Jun 2023 | CNY | 9.5 | 9.56 | 9.42 | 9.43 | 9.43 | +0.01 (+0.11%) | 5,122,800 |
2 Jun 2023 | CNY | 9.35 | 9.55 | 9.3 | 9.42 | 9.42 | +0.11 (+1.18%) | 6,559,100 |
1 Jun 2023 | CNY | 9.25 | 9.39 | 9.2 | 9.31 | 9.31 | -0.05 (-0.53%) | 4,704,626 |
31 May 2023 | CNY | 9.4 | 9.41 | 9.31 | 9.36 | 9.36 | -0.02 (-0.21%) | 3,554,968 |
30 May 2023 | CNY | 9.36 | 9.41 | 9.28 | 9.38 | 9.38 | +0.01 (+0.11%) | 3,987,800 |
29 May 2023 | CNY | 9.41 | 9.51 | 9.33 | 9.37 | 9.37 | -0.02 (-0.21%) | 4,387,900 |
26 May 2023 | CNY | 9.44 | 9.47 | 9.24 | 9.39 | 9.39 | -0.03 (-0.32%) | 5,092,091 |
25 May 2023 | CNY | 9.27 | 9.42 | 9.23 | 9.42 | 9.42 | +0.11 (+1.18%) | 5,579,300 |
24 May 2023 | CNY | 9.26 | 9.4 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 5,471,600 |