Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.3 | 7.3 | 7.21 | 7.23 | 7.23 | -0.07 (-0.96%) | 2,938,300 |
6 Jul 2023 | CNY | 7.32 | 7.35 | 7.27 | 7.3 | 7.3 | -0.03 (-0.41%) | 2,374,600 |
5 Jul 2023 | CNY | 7.38 | 7.42 | 7.32 | 7.33 | 7.33 | -0.07 (-0.95%) | 3,544,500 |
4 Jul 2023 | CNY | 7.48 | 7.48 | 7.34 | 7.4 | 7.4 | -0.04 (-0.54%) | 3,362,800 |
3 Jul 2023 | CNY | 7.48 | 7.57 | 7.38 | 7.44 | 7.44 | -0.03 (-0.40%) | 4,679,383 |
30 Jun 2023 | CNY | 7.38 | 7.5 | 7.35 | 7.47 | 7.47 | +0.13 (+1.77%) | 5,453,483 |
29 Jun 2023 | CNY | 7.25 | 7.38 | 7.21 | 7.34 | 7.34 | +0.1 (+1.38%) | 4,185,900 |
28 Jun 2023 | CNY | 7.33 | 7.35 | 7.16 | 7.24 | 7.24 | -0.08 (-1.09%) | 4,556,339 |
27 Jun 2023 | CNY | 7.16 | 7.34 | 7.13 | 7.32 | 7.32 | +0.2 (+2.81%) | 7,105,100 |
26 Jun 2023 | CNY | 7.27 | 7.3 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 5,260,900 |
21 Jun 2023 | CNY | 7.32 | 7.43 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 4,891,100 |
20 Jun 2023 | CNY | 7.51 | 7.51 | 7.32 | 7.33 | 7.33 | -0.16 (-2.14%) | 6,308,200 |
19 Jun 2023 | CNY | 7.44 | 7.57 | 7.36 | 7.49 | 7.49 | +0.06 (+0.81%) | 6,271,300 |
16 Jun 2023 | CNY | 7.48 | 7.54 | 7.41 | 7.43 | 7.43 | -0.06 (-0.80%) | 5,000,600 |
15 Jun 2023 | CNY | 7.45 | 7.5 | 7.34 | 7.49 | 7.49 | +0.05 (+0.67%) | 5,959,600 |
14 Jun 2023 | CNY | 7.43 | 7.48 | 7.37 | 7.44 | 7.44 | -0.04 (-0.53%) | 5,231,100 |
13 Jun 2023 | CNY | 7.5 | 7.57 | 7.45 | 7.48 | 7.48 | +0.02 (+0.27%) | 5,381,571 |
12 Jun 2023 | CNY | 7.51 | 7.51 | 7.36 | 7.46 | 7.46 | -0.05 (-0.67%) | 5,906,800 |
9 Jun 2023 | CNY | 7.43 | 7.52 | 7.37 | 7.51 | 7.51 | +0.11 (+1.49%) | 7,612,272 |
8 Jun 2023 | CNY | 7.48 | 7.52 | 7.34 | 7.4 | 7.4 | -0.17 (-2.25%) | 8,259,700 |
7 Jun 2023 | CNY | 7.51 | 7.59 | 7.43 | 7.57 | 7.57 | +0.09 (+1.20%) | 8,639,600 |
6 Jun 2023 | CNY | 7.71 | 7.72 | 7.44 | 7.48 | 7.48 | -0.22 (-2.86%) | 11,663,900 |
5 Jun 2023 | CNY | 7.8 | 7.85 | 7.68 | 7.7 | 7.7 | -0.01 (-0.13%) | 13,631,718 |
2 Jun 2023 | CNY | 8.19 | 8.29 | 7.7 | 7.71 | 7.71 | -0.57 (-6.88%) | 27,201,704 |
1 Jun 2023 | CNY | 8.14 | 8.58 | 8.14 | 8.28 | 8.28 | -0.72 (-8%) | 40,679,220 |
31 May 2023 | CNY | 7.85 | 9.34 | 7.85 | 9 | 9 | +1.22 (+15.68%) | 54,885,785 |
30 May 2023 | CNY | 7.42 | 8.12 | 7.41 | 7.78 | 7.78 | +0.4 (+5.42%) | 24,806,428 |
29 May 2023 | CNY | 7.24 | 7.4 | 7.21 | 7.38 | 7.38 | +0.17 (+2.36%) | 6,533,600 |
26 May 2023 | CNY | 7.04 | 7.22 | 7.04 | 7.21 | 7.21 | +0.12 (+1.69%) | 3,010,300 |
25 May 2023 | CNY | 7.18 | 7.2 | 7.01 | 7.09 | 7.09 | -0.11 (-1.53%) | 2,626,800 |