Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 9.58 | 9.6 | 9.45 | 9.56 | 9.56 | -0.01 (-0.10%) | 1,402,500 |
13 Jul 2023 | CNY | 9.54 | 9.69 | 9.52 | 9.57 | 9.57 | -0.01 (-0.10%) | 1,640,030 |
12 Jul 2023 | CNY | 9.72 | 9.75 | 9.53 | 9.58 | 9.58 | -0.12 (-1.24%) | 1,821,400 |
11 Jul 2023 | CNY | 9.54 | 9.71 | 9.49 | 9.7 | 9.7 | +0.14 (+1.46%) | 1,854,800 |
10 Jul 2023 | CNY | 9.42 | 9.62 | 9.4 | 9.56 | 9.56 | +0.15 (+1.59%) | 1,413,500 |
7 Jul 2023 | CNY | 9.3 | 9.45 | 9.3 | 9.41 | 9.41 | +0.03 (+0.32%) | 1,498,600 |
6 Jul 2023 | CNY | 9.3 | 9.42 | 9.28 | 9.38 | 9.38 | 0.0 (0.0%) | 1,541,700 |
5 Jul 2023 | CNY | 9.45 | 9.51 | 9.3 | 9.38 | 9.38 | -0.02 (-0.21%) | 1,741,400 |
4 Jul 2023 | CNY | 9.35 | 9.5 | 9.27 | 9.4 | 9.4 | +0.13 (+1.40%) | 1,829,000 |
3 Jul 2023 | CNY | 9.24 | 9.35 | 9.16 | 9.27 | 9.27 | +0.13 (+1.42%) | 3,015,400 |
30 Jun 2023 | CNY | 9.05 | 9.45 | 8.98 | 9.14 | 9.14 | +0.29 (+3.28%) | 4,821,080 |
29 Jun 2023 | CNY | 8.65 | 8.93 | 8.6 | 8.85 | 8.85 | +0.24 (+2.79%) | 2,294,400 |
28 Jun 2023 | CNY | 8.54 | 8.63 | 8.43 | 8.61 | 8.61 | +0.08 (+0.94%) | 1,747,500 |
27 Jun 2023 | CNY | 8.29 | 8.55 | 8.22 | 8.53 | 8.53 | +0.24 (+2.90%) | 2,205,000 |
26 Jun 2023 | CNY | 8.19 | 8.36 | 8.15 | 8.29 | 8.29 | +0.03 (+0.36%) | 2,433,500 |
21 Jun 2023 | CNY | 8.4 | 8.51 | 8.25 | 8.26 | 8.26 | -0.18 (-2.13%) | 1,900,400 |
20 Jun 2023 | CNY | 8.62 | 8.67 | 8.4 | 8.44 | 8.44 | -0.19 (-2.20%) | 2,581,800 |
19 Jun 2023 | CNY | 8.86 | 8.86 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 1,461,100 |
16 Jun 2023 | CNY | 8.85 | 8.86 | 8.77 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,355,800 |
15 Jun 2023 | CNY | 8.88 | 8.93 | 8.78 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,454,300 |
14 Jun 2023 | CNY | 9.05 | 9.05 | 8.84 | 8.9 | 8.9 | -0.08 (-0.89%) | 1,481,500 |
13 Jun 2023 | CNY | 8.83 | 9 | 8.73 | 8.98 | 8.98 | +0.19 (+2.16%) | 1,788,800 |
12 Jun 2023 | CNY | 8.69 | 8.87 | 8.49 | 8.79 | 8.79 | +0.17 (+1.97%) | 1,903,820 |
9 Jun 2023 | CNY | 8.62 | 8.78 | 8.55 | 8.62 | 8.62 | -0.06 (-0.69%) | 1,929,460 |
8 Jun 2023 | CNY | 8.64 | 8.8 | 8.64 | 8.68 | 8.68 | 0.0 (0.0%) | 1,275,880 |
7 Jun 2023 | CNY | 8.85 | 8.89 | 8.65 | 8.68 | 8.68 | -0.12 (-1.36%) | 1,839,680 |
6 Jun 2023 | CNY | 9.06 | 9.14 | 8.76 | 8.8 | 8.8 | -0.24 (-2.65%) | 2,008,100 |
5 Jun 2023 | CNY | 8.96 | 9.06 | 8.81 | 9.04 | 9.04 | +0.17 (+1.92%) | 2,199,500 |
2 Jun 2023 | CNY | 8.88 | 8.96 | 8.65 | 8.87 | 8.87 | +0.25 (+2.90%) | 4,516,530 |
1 Jun 2023 | CNY | 9.2 | 9.27 | 8.62 | 8.62 | 8.62 | -0.49 (-5.38%) | 5,703,560 |