Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 8.8 | 8.92 | 8.77 | 8.82 | 8.82 | -0.05 (-0.56%) | 4,020,000 |
3 Jul 2023 | CNY | 8.8 | 8.98 | 8.66 | 8.87 | 8.87 | +0.01 (+0.11%) | 5,777,700 |
30 Jun 2023 | CNY | 8.61 | 9.04 | 8.51 | 8.86 | 8.86 | +0.31 (+3.63%) | 6,658,680 |
29 Jun 2023 | CNY | 8.43 | 8.67 | 8.42 | 8.55 | 8.55 | +0.03 (+0.35%) | 4,518,880 |
28 Jun 2023 | CNY | 8.62 | 8.67 | 8.28 | 8.52 | 8.52 | -0.15 (-1.73%) | 5,867,300 |
27 Jun 2023 | CNY | 8.09 | 8.74 | 8.07 | 8.67 | 8.67 | +0.59 (+7.30%) | 7,673,640 |
26 Jun 2023 | CNY | 8.14 | 8.24 | 8.05 | 8.08 | 8.08 | 0.0 (0.0%) | 2,868,781 |
21 Jun 2023 | CNY | 8.04 | 8.23 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 2,734,800 |
20 Jun 2023 | CNY | 8.08 | 8.18 | 8 | 8.07 | 8.07 | -0.02 (-0.25%) | 2,509,820 |
19 Jun 2023 | CNY | 8.29 | 8.33 | 8.06 | 8.09 | 8.09 | -0.14 (-1.70%) | 3,103,000 |
16 Jun 2023 | CNY | 8.2 | 8.34 | 8.18 | 8.23 | 8.23 | +0.05 (+0.61%) | 2,419,500 |
15 Jun 2023 | CNY | 8.34 | 8.44 | 8.16 | 8.18 | 8.18 | -0.22 (-2.62%) | 2,848,300 |
14 Jun 2023 | CNY | 8.41 | 8.49 | 8.27 | 8.4 | 8.4 | -0.01 (-0.12%) | 2,769,300 |
13 Jun 2023 | CNY | 8.28 | 8.48 | 8.22 | 8.41 | 8.41 | +0.12 (+1.45%) | 3,632,800 |
12 Jun 2023 | CNY | 8.15 | 8.35 | 7.97 | 8.29 | 8.29 | +0.16 (+1.97%) | 3,563,000 |
9 Jun 2023 | CNY | 8.28 | 8.36 | 8.1 | 8.13 | 8.13 | -0.07 (-0.85%) | 2,661,100 |
8 Jun 2023 | CNY | 8.38 | 8.44 | 8.14 | 8.2 | 8.2 | -0.11 (-1.32%) | 2,869,400 |
7 Jun 2023 | CNY | 8.18 | 8.35 | 7.9 | 8.31 | 8.31 | -0.4 (-4.59%) | 4,280,004 |
6 Jun 2023 | CNY | 8.88 | 8.91 | 8.66 | 8.71 | 8.71 | -0.21 (-2.35%) | 3,945,924 |
5 Jun 2023 | CNY | 8.71 | 8.93 | 8.65 | 8.92 | 8.92 | +0.18 (+2.06%) | 4,902,744 |
2 Jun 2023 | CNY | 8.61 | 8.76 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 1,787,574 |
1 Jun 2023 | CNY | 8.61 | 8.7 | 8.52 | 8.65 | 8.65 | +0.08 (+0.93%) | 2,627,400 |
31 May 2023 | CNY | 8.66 | 8.88 | 8.55 | 8.57 | 8.57 | +0.02 (+0.23%) | 5,031,640 |
30 May 2023 | CNY | 8.7 | 8.7 | 8.52 | 8.55 | 8.55 | -0.16 (-1.84%) | 2,689,600 |
29 May 2023 | CNY | 8.66 | 8.77 | 8.63 | 8.71 | 8.71 | +0.05 (+0.58%) | 3,027,880 |
26 May 2023 | CNY | 8.76 | 8.8 | 8.52 | 8.66 | 8.66 | -0.07 (-0.80%) | 2,928,760 |
25 May 2023 | CNY | 8.7 | 8.8 | 8.6 | 8.73 | 8.73 | +0.03 (+0.34%) | 2,667,360 |
24 May 2023 | CNY | 8.76 | 8.85 | 8.66 | 8.7 | 8.7 | -0.08 (-0.91%) | 3,079,060 |
23 May 2023 | CNY | 8.78 | 8.93 | 8.71 | 8.78 | 8.78 | -0.02 (-0.23%) | 3,188,920 |
22 May 2023 | CNY | 8.78 | 8.9 | 8.69 | 8.8 | 8.8 | +0.09 (+1.03%) | 4,169,207 |