Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 8.15 | 8.15 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,608,550 |
3 Jul 2023 | CNY | 7.93 | 8.15 | 7.93 | 8.1 | 8.1 | +0.17 (+2.14%) | 2,237,000 |
30 Jun 2023 | CNY | 7.58 | 7.94 | 7.58 | 7.93 | 7.93 | +0.24 (+3.12%) | 2,136,000 |
29 Jun 2023 | CNY | 7.46 | 7.7 | 7.46 | 7.69 | 7.69 | +0.16 (+2.12%) | 1,815,950 |
28 Jun 2023 | CNY | 7.49 | 7.57 | 7.4 | 7.53 | 7.53 | +0.03 (+0.40%) | 2,642,300 |
27 Jun 2023 | CNY | 7.18 | 7.51 | 7.17 | 7.5 | 7.5 | +0.3 (+4.17%) | 2,738,500 |
26 Jun 2023 | CNY | 7.22 | 7.28 | 7.14 | 7.2 | 7.2 | -0.02 (-0.28%) | 2,500,250 |
21 Jun 2023 | CNY | 7.27 | 7.33 | 7.2 | 7.22 | 7.22 | -0.03 (-0.41%) | 2,623,850 |
20 Jun 2023 | CNY | 7.4 | 7.41 | 7.21 | 7.25 | 7.25 | -0.16 (-2.16%) | 2,971,700 |
19 Jun 2023 | CNY | 7.57 | 7.59 | 7.4 | 7.41 | 7.41 | -0.16 (-2.11%) | 3,149,350 |
16 Jun 2023 | CNY | 7.73 | 7.75 | 7.53 | 7.57 | 7.57 | -0.3 (-3.81%) | 3,796,450 |
15 Jun 2023 | CNY | 8.28 | 8.32 | 7.72 | 7.87 | 7.87 | -0.4 (-4.84%) | 4,179,700 |
14 Jun 2023 | CNY | 7.92 | 8.33 | 7.92 | 8.27 | 8.27 | +0.34 (+4.29%) | 3,641,350 |
13 Jun 2023 | CNY | 7.95 | 7.98 | 7.8 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,148,600 |
12 Jun 2023 | CNY | 7.89 | 7.98 | 7.76 | 7.95 | 7.95 | +0.02 (+0.25%) | 1,253,450 |
9 Jun 2023 | CNY | 8.05 | 8.17 | 7.9 | 7.93 | 7.93 | -0.17 (-2.10%) | 1,623,563 |
8 Jun 2023 | CNY | 7.87 | 8.23 | 7.87 | 8.1 | 8.1 | +0.17 (+2.14%) | 2,190,200 |
7 Jun 2023 | CNY | 7.85 | 8.02 | 7.78 | 7.93 | 7.93 | +0.07 (+0.89%) | 966,950 |
6 Jun 2023 | CNY | 7.93 | 8.05 | 7.84 | 7.86 | 7.86 | -0.07 (-0.88%) | 1,135,250 |
5 Jun 2023 | CNY | 7.95 | 7.99 | 7.85 | 7.93 | 7.93 | +0.09 (+1.15%) | 1,214,126 |
2 Jun 2023 | CNY | 7.82 | 7.91 | 7.78 | 7.84 | 7.84 | +0.02 (+0.26%) | 1,246,250 |
1 Jun 2023 | CNY | 8.1 | 8.1 | 7.78 | 7.82 | 7.82 | -0.2 (-2.49%) | 1,678,650 |
31 May 2023 | CNY | 8.17 | 8.18 | 8.01 | 8.02 | 8.02 | -0.16 (-1.96%) | 1,042,950 |
30 May 2023 | CNY | 8.16 | 8.19 | 7.96 | 8.18 | 8.18 | +0.11 (+1.36%) | 1,453,950 |
29 May 2023 | CNY | 8.24 | 8.24 | 8.04 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,492,100 |
26 May 2023 | CNY | 8.2 | 8.2 | 8.04 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,038,162 |
25 May 2023 | CNY | 8.16 | 8.23 | 8.05 | 8.18 | 8.18 | -0.01 (-0.12%) | 1,415,300 |
24 May 2023 | CNY | 8.11 | 8.23 | 8 | 8.19 | 8.19 | +0.14 (+1.74%) | 1,537,092 |
23 May 2023 | CNY | 8.11 | 8.19 | 7.91 | 8.05 | 8.05 | -0.01 (-0.12%) | 1,288,620 |
22 May 2023 | CNY | 8.04 | 8.14 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 1,269,320 |