Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 8.51 | 8.64 | 8.44 | 8.52 | 8.52 | +0.06 (+0.71%) | 13,210,803 |
6 Jul 2023 | CNY | 8.49 | 8.6 | 8.4 | 8.46 | 8.46 | -0.03 (-0.35%) | 12,296,461 |
5 Jul 2023 | CNY | 8.44 | 8.53 | 8.35 | 8.49 | 8.49 | +0.02 (+0.24%) | 8,447,161 |
4 Jul 2023 | CNY | 8.48 | 8.63 | 8.44 | 8.47 | 8.47 | -0.03 (-0.35%) | 10,315,240 |
3 Jul 2023 | CNY | 8.46 | 8.54 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 14,500,300 |
30 Jun 2023 | CNY | 8.39 | 8.51 | 8.28 | 8.4 | 8.4 | +0.02 (+0.24%) | 15,198,600 |
29 Jun 2023 | CNY | 8.4 | 8.46 | 8.33 | 8.38 | 8.38 | -0.02 (-0.24%) | 11,799,812 |
28 Jun 2023 | CNY | 8.34 | 8.42 | 8.19 | 8.4 | 8.4 | +0.05 (+0.60%) | 12,466,201 |
27 Jun 2023 | CNY | 8.08 | 8.36 | 8.06 | 8.35 | 8.35 | +0.3 (+3.73%) | 13,107,902 |
26 Jun 2023 | CNY | 8.27 | 8.27 | 8 | 8.05 | 8.05 | -0.26 (-3.13%) | 12,303,182 |
21 Jun 2023 | CNY | 8.37 | 8.4 | 8.28 | 8.31 | 8.31 | -0.06 (-0.72%) | 9,288,200 |
20 Jun 2023 | CNY | 8.5 | 8.56 | 8.36 | 8.37 | 8.37 | -0.16 (-1.88%) | 11,347,200 |
19 Jun 2023 | CNY | 8.53 | 8.58 | 8.4 | 8.53 | 8.53 | -0.01 (-0.12%) | 14,821,150 |
16 Jun 2023 | CNY | 8.57 | 8.6 | 8.44 | 8.54 | 8.54 | +0.05 (+0.59%) | 12,686,943 |
15 Jun 2023 | CNY | 8.29 | 8.55 | 8.27 | 8.49 | 8.49 | +0.16 (+1.92%) | 18,612,941 |
14 Jun 2023 | CNY | 8.35 | 8.4 | 8.22 | 8.33 | 8.33 | -0.05 (-0.60%) | 9,141,950 |
13 Jun 2023 | CNY | 8.19 | 8.43 | 8.11 | 8.38 | 8.38 | +0.21 (+2.57%) | 16,967,353 |
12 Jun 2023 | CNY | 8.34 | 8.35 | 8 | 8.17 | 8.17 | -0.13 (-1.57%) | 15,492,375 |
9 Jun 2023 | CNY | 8.45 | 8.47 | 8.06 | 8.3 | 8.3 | -0.12 (-1.43%) | 21,673,493 |
8 Jun 2023 | CNY | 8.61 | 8.65 | 8.24 | 8.42 | 8.42 | -0.25 (-2.88%) | 18,323,459 |
7 Jun 2023 | CNY | 8.46 | 8.69 | 8.35 | 8.67 | 8.67 | +0.24 (+2.85%) | 28,291,331 |
6 Jun 2023 | CNY | 8.56 | 8.64 | 8.33 | 8.43 | 8.43 | -0.13 (-1.52%) | 21,977,668 |
5 Jun 2023 | CNY | 8.14 | 8.64 | 8.14 | 8.56 | 8.56 | +0.5 (+6.20%) | 39,044,738 |
2 Jun 2023 | CNY | 8.16 | 8.16 | 7.98 | 8.06 | 8.06 | -0.04 (-0.49%) | 6,195,550 |
1 Jun 2023 | CNY | 8.15 | 8.21 | 8.05 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,415,457 |
31 May 2023 | CNY | 7.97 | 8.23 | 7.87 | 8.18 | 8.18 | +0.19 (+2.38%) | 8,940,601 |
30 May 2023 | CNY | 8.05 | 8.05 | 7.82 | 7.99 | 7.99 | -0.04 (-0.50%) | 6,304,059 |
29 May 2023 | CNY | 8.18 | 8.25 | 7.95 | 8.03 | 8.03 | -0.19 (-2.31%) | 7,380,549 |
26 May 2023 | CNY | 8.23 | 8.3 | 8.09 | 8.22 | 8.22 | 0.0 (0.0%) | 5,550,931 |
25 May 2023 | CNY | 8.11 | 8.34 | 8.1 | 8.22 | 8.22 | +0.07 (+0.86%) | 10,081,736 |