Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2023 | CNY | 8.85 | 8.85 | 8.68 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,061,321 |
21 Jun 2023 | CNY | 8.93 | 9.02 | 8.85 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,389,245 |
20 Jun 2023 | CNY | 9.05 | 9.06 | 8.95 | 8.96 | 8.96 | -0.09 (-0.99%) | 1,511,451 |
19 Jun 2023 | CNY | 9.07 | 9.1 | 9 | 9.05 | 9.05 | -0.01 (-0.11%) | 1,341,400 |
16 Jun 2023 | CNY | 9.06 | 9.09 | 9.01 | 9.06 | 9.06 | -0.2 (-2.16%) | 1,765,069 |
15 Jun 2023 | CNY | 9.2 | 9.28 | 9.14 | 9.26 | 9.26 | +0.04 (+0.43%) | 1,754,584 |
14 Jun 2023 | CNY | 9.21 | 9.24 | 9.16 | 9.22 | 9.22 | 0.0 (0.0%) | 1,632,984 |
13 Jun 2023 | CNY | 9.3 | 9.39 | 9.21 | 9.22 | 9.22 | -0.1 (-1.07%) | 1,353,800 |
12 Jun 2023 | CNY | 9.15 | 9.36 | 9.11 | 9.32 | 9.32 | +0.16 (+1.75%) | 2,149,300 |
9 Jun 2023 | CNY | 9.18 | 9.23 | 9.13 | 9.16 | 9.16 | -0.02 (-0.22%) | 1,439,620 |
8 Jun 2023 | CNY | 9.21 | 9.26 | 9.14 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,505,984 |
7 Jun 2023 | CNY | 9.28 | 9.28 | 9.18 | 9.22 | 9.22 | -0.03 (-0.32%) | 1,222,300 |
6 Jun 2023 | CNY | 9.41 | 9.42 | 9.22 | 9.25 | 9.25 | -0.16 (-1.70%) | 1,449,400 |
5 Jun 2023 | CNY | 9.58 | 9.58 | 9.38 | 9.41 | 9.41 | -0.11 (-1.16%) | 2,427,748 |
2 Jun 2023 | CNY | 9.33 | 9.53 | 9.25 | 9.52 | 9.52 | +0.22 (+2.37%) | 2,532,354 |
1 Jun 2023 | CNY | 9.18 | 9.32 | 9.18 | 9.3 | 9.3 | +0.08 (+0.87%) | 1,576,667 |
31 May 2023 | CNY | 9.25 | 9.25 | 9.18 | 9.22 | 9.22 | -0.01 (-0.11%) | 1,390,341 |
30 May 2023 | CNY | 9.18 | 9.26 | 9.12 | 9.23 | 9.23 | +0.01 (+0.11%) | 1,744,221 |
29 May 2023 | CNY | 9.31 | 9.38 | 9.12 | 9.22 | 9.22 | -0.09 (-0.97%) | 2,553,200 |
26 May 2023 | CNY | 9.28 | 9.31 | 9.19 | 9.31 | 9.31 | +0.03 (+0.32%) | 1,243,962 |
25 May 2023 | CNY | 9.43 | 9.43 | 9.19 | 9.28 | 9.28 | -0.1 (-1.07%) | 2,182,400 |
24 May 2023 | CNY | 9.48 | 9.49 | 9.37 | 9.38 | 9.38 | -0.12 (-1.26%) | 1,938,054 |
23 May 2023 | CNY | 9.48 | 9.64 | 9.47 | 9.5 | 9.5 | +0.02 (+0.21%) | 2,570,327 |
22 May 2023 | CNY | 9.32 | 9.49 | 9.31 | 9.48 | 9.48 | +0.13 (+1.39%) | 1,935,600 |
19 May 2023 | CNY | 9.31 | 9.36 | 9.24 | 9.35 | 9.35 | +0.02 (+0.21%) | 1,229,103 |
18 May 2023 | CNY | 9.39 | 9.43 | 9.31 | 9.33 | 9.33 | -0.08 (-0.85%) | 1,490,958 |
17 May 2023 | CNY | 9.24 | 9.41 | 9.23 | 9.41 | 9.41 | +0.12 (+1.29%) | 1,524,700 |
16 May 2023 | CNY | 9.37 | 9.42 | 9.24 | 9.29 | 9.29 | -0.09 (-0.96%) | 1,372,400 |
15 May 2023 | CNY | 9.36 | 9.4 | 9.26 | 9.38 | 9.38 | +0.04 (+0.43%) | 1,660,100 |
12 May 2023 | CNY | 9.44 | 9.51 | 9.33 | 9.34 | 9.34 | -0.13 (-1.37%) | 1,549,317 |