Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 7.82 | 7.93 | 7.79 | 7.89 | 7.89 | +0.08 (+1.02%) | 2,706,750 |
28 Jun 2023 | CNY | 7.82 | 7.84 | 7.66 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,125,000 |
27 Jun 2023 | CNY | 7.62 | 7.82 | 7.62 | 7.79 | 7.79 | +0.17 (+2.23%) | 3,110,400 |
26 Jun 2023 | CNY | 7.74 | 7.74 | 7.58 | 7.62 | 7.62 | -0.13 (-1.68%) | 3,346,654 |
21 Jun 2023 | CNY | 7.83 | 7.88 | 7.73 | 7.75 | 7.75 | -0.09 (-1.15%) | 3,112,800 |
20 Jun 2023 | CNY | 8.03 | 8.05 | 7.84 | 7.84 | 7.84 | -0.19 (-2.37%) | 4,506,246 |
19 Jun 2023 | CNY | 8.19 | 8.2 | 8.02 | 8.03 | 8.03 | -0.17 (-2.07%) | 4,583,400 |
16 Jun 2023 | CNY | 8.19 | 8.32 | 8.18 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,343,660 |
15 Jun 2023 | CNY | 8.31 | 8.37 | 8.17 | 8.18 | 8.18 | -0.14 (-1.68%) | 4,656,500 |
14 Jun 2023 | CNY | 8.17 | 8.44 | 8.12 | 8.32 | 8.32 | +0.12 (+1.46%) | 6,567,600 |
13 Jun 2023 | CNY | 8.15 | 8.21 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 3,023,102 |
12 Jun 2023 | CNY | 8.09 | 8.18 | 7.94 | 8.16 | 8.16 | +0.08 (+0.99%) | 4,008,700 |
9 Jun 2023 | CNY | 8.19 | 8.19 | 8.07 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,414,100 |
8 Jun 2023 | CNY | 8.09 | 8.17 | 8.03 | 8.12 | 8.12 | +0.06 (+0.74%) | 2,816,900 |
7 Jun 2023 | CNY | 8.01 | 8.1 | 8.01 | 8.06 | 8.06 | +0.05 (+0.62%) | 2,170,900 |
6 Jun 2023 | CNY | 8.17 | 8.17 | 7.99 | 8.01 | 8.01 | -0.16 (-1.96%) | 2,492,200 |
5 Jun 2023 | CNY | 8.18 | 8.21 | 8.11 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,981,400 |
2 Jun 2023 | CNY | 8.11 | 8.22 | 8.09 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,864,700 |
1 Jun 2023 | CNY | 8.02 | 8.16 | 7.98 | 8.12 | 8.12 | +0.1 (+1.25%) | 3,199,800 |
31 May 2023 | CNY | 8.08 | 8.09 | 8.01 | 8.02 | 8.02 | -0.06 (-0.74%) | 1,226,900 |
30 May 2023 | CNY | 8.04 | 8.11 | 7.97 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,905,750 |
29 May 2023 | CNY | 8.15 | 8.2 | 8.05 | 8.07 | 8.07 | -0.06 (-0.74%) | 2,290,600 |
26 May 2023 | CNY | 8.19 | 8.19 | 8.04 | 8.13 | 8.13 | 0.0 (0.0%) | 1,986,790 |
25 May 2023 | CNY | 8.15 | 8.16 | 8.02 | 8.13 | 8.13 | -0.05 (-0.61%) | 2,609,100 |
24 May 2023 | CNY | 8.2 | 8.23 | 8.13 | 8.18 | 8.18 | -0.03 (-0.37%) | 1,611,599 |
23 May 2023 | CNY | 8.29 | 8.31 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 2,335,300 |
22 May 2023 | CNY | 8.19 | 8.3 | 8.17 | 8.29 | 8.29 | +0.06 (+0.73%) | 2,725,000 |
19 May 2023 | CNY | 8.14 | 8.23 | 8.04 | 8.23 | 8.23 | +0.09 (+1.11%) | 3,031,951 |
18 May 2023 | CNY | 8.12 | 8.15 | 8.07 | 8.14 | 8.14 | +0.02 (+0.25%) | 2,008,970 |
17 May 2023 | CNY | 8 | 8.12 | 7.96 | 8.12 | 8.12 | +0.11 (+1.37%) | 2,522,900 |