Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 10.94 | 11.45 | 10.56 | 11.45 | 11.45 | +1.04 (+9.99%) | 60,400,120 |
30 Jun 2023 | CNY | 9.32 | 10.41 | 9.11 | 10.41 | 10.41 | +0.95 (+10.04%) | 54,770,340 |
29 Jun 2023 | CNY | 9.96 | 9.99 | 9.4 | 9.46 | 9.46 | -0.48 (-4.83%) | 53,264,190 |
28 Jun 2023 | CNY | 9.48 | 10.04 | 9.34 | 9.94 | 9.94 | +0.34 (+3.54%) | 57,902,630 |
27 Jun 2023 | CNY | 9.51 | 9.73 | 9.08 | 9.6 | 9.6 | -0.14 (-1.44%) | 43,749,030 |
26 Jun 2023 | CNY | 9.59 | 10.45 | 9.57 | 9.74 | 9.74 | -0.07 (-0.71%) | 68,523,810 |
21 Jun 2023 | CNY | 9.34 | 10.2 | 9.15 | 9.81 | 9.81 | +0.47 (+5.03%) | 79,981,990 |
20 Jun 2023 | CNY | 9.4 | 9.75 | 9.13 | 9.34 | 9.34 | -0.11 (-1.16%) | 49,724,540 |
19 Jun 2023 | CNY | 9.2 | 9.83 | 9.13 | 9.45 | 9.45 | +0.18 (+1.94%) | 61,849,720 |
16 Jun 2023 | CNY | 9.3 | 9.41 | 9.08 | 9.27 | 9.27 | +0.09 (+0.98%) | 66,296,870 |
15 Jun 2023 | CNY | 9.5 | 10.16 | 9.06 | 9.18 | 9.18 | -0.65 (-6.61%) | 96,635,990 |
14 Jun 2023 | CNY | 9.98 | 10.48 | 9.62 | 9.83 | 9.83 | -0.11 (-1.11%) | 132,526,420 |
13 Jun 2023 | CNY | 9.69 | 9.94 | 9.51 | 9.94 | 9.94 | +0.9 (+9.96%) | 77,886,610 |
12 Jun 2023 | CNY | 8.24 | 9.04 | 8.22 | 9.04 | 9.04 | +0.82 (+9.98%) | 66,443,280 |
9 Jun 2023 | CNY | 7.47 | 8.22 | 7.47 | 8.22 | 8.22 | +0.75 (+10.04%) | 17,407,590 |
8 Jun 2023 | CNY | 7.48 | 7.7 | 7.45 | 7.47 | 7.47 | -0.04 (-0.53%) | 7,760,300 |
7 Jun 2023 | CNY | 7.8 | 7.81 | 7.49 | 7.51 | 7.51 | -0.26 (-3.35%) | 10,746,190 |
6 Jun 2023 | CNY | 8.01 | 8.04 | 7.73 | 7.77 | 7.77 | -0.24 (-3.00%) | 10,381,640 |
5 Jun 2023 | CNY | 7.98 | 8.13 | 7.85 | 8.01 | 8.01 | +0.02 (+0.25%) | 10,507,740 |
2 Jun 2023 | CNY | 7.83 | 8.02 | 7.83 | 7.99 | 7.99 | +0.15 (+1.91%) | 13,750,320 |
1 Jun 2023 | CNY | 7.74 | 7.96 | 7.7 | 7.84 | 7.84 | +0.05 (+0.64%) | 10,622,300 |
31 May 2023 | CNY | 7.98 | 8 | 7.71 | 7.79 | 7.79 | -0.1 (-1.27%) | 12,774,190 |
30 May 2023 | CNY | 7.74 | 8.09 | 7.69 | 7.89 | 7.89 | +0.15 (+1.94%) | 16,716,100 |
29 May 2023 | CNY | 7.95 | 8.03 | 7.66 | 7.74 | 7.74 | -0.21 (-2.64%) | 11,566,460 |
26 May 2023 | CNY | 7.76 | 8.05 | 7.58 | 7.95 | 7.95 | +0.19 (+2.45%) | 15,861,890 |
25 May 2023 | CNY | 7.79 | 7.85 | 7.69 | 7.76 | 7.76 | -0.01 (-0.13%) | 8,374,000 |
24 May 2023 | CNY | 7.77 | 7.91 | 7.74 | 7.77 | 7.77 | -0.05 (-0.64%) | 5,282,270 |
23 May 2023 | CNY | 7.83 | 7.94 | 7.78 | 7.82 | 7.82 | -0.03 (-0.38%) | 6,166,870 |
22 May 2023 | CNY | 7.73 | 7.89 | 7.66 | 7.85 | 7.85 | +0.12 (+1.55%) | 9,087,000 |
19 May 2023 | CNY | 7.76 | 7.81 | 7.67 | 7.73 | 7.73 | -0.07 (-0.90%) | 5,033,900 |