Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 9.44 | 9.46 | 9.15 | 9.17 | 9.17 | -0.39 (-4.08%) | 17,372,962 |
4 Jul 2023 | CNY | 9.18 | 9.72 | 9.1 | 9.56 | 9.56 | +0.31 (+3.35%) | 24,610,034 |
3 Jul 2023 | CNY | 9.29 | 9.43 | 9.16 | 9.25 | 9.25 | +0.15 (+1.65%) | 18,894,500 |
30 Jun 2023 | CNY | 9.19 | 9.32 | 9.07 | 9.1 | 9.1 | -0.04 (-0.44%) | 17,201,470 |
29 Jun 2023 | CNY | 9.23 | 9.33 | 9.07 | 9.14 | 9.14 | -0.2 (-2.14%) | 25,478,300 |
28 Jun 2023 | CNY | 8.75 | 9.45 | 8.53 | 9.34 | 9.34 | +0.76 (+8.86%) | 41,061,850 |
27 Jun 2023 | CNY | 8.21 | 8.59 | 8.19 | 8.58 | 8.58 | +0.33 (+4%) | 14,600,411 |
26 Jun 2023 | CNY | 8.76 | 8.76 | 8.21 | 8.25 | 8.25 | -0.51 (-5.82%) | 17,875,050 |
21 Jun 2023 | CNY | 8.33 | 8.81 | 8.33 | 8.76 | 8.76 | +0.32 (+3.79%) | 24,668,600 |
20 Jun 2023 | CNY | 8.3 | 8.52 | 8.3 | 8.44 | 8.44 | +0.12 (+1.44%) | 10,389,962 |
19 Jun 2023 | CNY | 8.36 | 8.48 | 8.31 | 8.32 | 8.32 | -0.1 (-1.19%) | 10,071,504 |
16 Jun 2023 | CNY | 8.2 | 8.46 | 8.18 | 8.42 | 8.42 | +0.24 (+2.93%) | 13,940,404 |
15 Jun 2023 | CNY | 8.07 | 8.18 | 8.01 | 8.18 | 8.18 | +0.14 (+1.74%) | 9,711,000 |
14 Jun 2023 | CNY | 8.2 | 8.27 | 8.01 | 8.04 | 8.04 | -0.16 (-1.95%) | 13,603,400 |
13 Jun 2023 | CNY | 8.41 | 8.47 | 8.19 | 8.2 | 8.2 | -0.18 (-2.15%) | 14,318,704 |
12 Jun 2023 | CNY | 8.56 | 8.65 | 8.38 | 8.38 | 8.38 | -0.3 (-3.46%) | 13,004,900 |
9 Jun 2023 | CNY | 8.58 | 8.74 | 8.49 | 8.68 | 8.68 | +0.15 (+1.76%) | 9,279,872 |
8 Jun 2023 | CNY | 8.73 | 8.74 | 8.49 | 8.53 | 8.53 | -0.13 (-1.50%) | 9,951,600 |
7 Jun 2023 | CNY | 8.8 | 8.94 | 8.61 | 8.66 | 8.66 | -0.09 (-1.03%) | 11,223,500 |
6 Jun 2023 | CNY | 8.85 | 9.05 | 8.68 | 8.75 | 8.75 | -0.16 (-1.80%) | 15,375,300 |
5 Jun 2023 | CNY | 8.65 | 8.95 | 8.58 | 8.91 | 8.91 | +0.26 (+3.01%) | 20,359,602 |
2 Jun 2023 | CNY | 8.51 | 8.68 | 8.5 | 8.65 | 8.65 | +0.12 (+1.41%) | 13,175,311 |
1 Jun 2023 | CNY | 8.35 | 8.64 | 8.31 | 8.53 | 8.53 | +0.11 (+1.31%) | 13,578,800 |
31 May 2023 | CNY | 8.52 | 8.58 | 8.41 | 8.42 | 8.42 | -0.2 (-2.32%) | 13,900,614 |
30 May 2023 | CNY | 8.45 | 8.78 | 8.4 | 8.62 | 8.62 | +0.08 (+0.94%) | 18,046,604 |
29 May 2023 | CNY | 8.47 | 8.64 | 8.33 | 8.54 | 8.54 | +0.09 (+1.07%) | 14,383,004 |
26 May 2023 | CNY | 8.57 | 8.63 | 8.26 | 8.45 | 8.45 | -0.2 (-2.31%) | 13,351,110 |
25 May 2023 | CNY | 8.46 | 8.65 | 8.38 | 8.65 | 8.65 | +0.13 (+1.53%) | 15,691,250 |
24 May 2023 | CNY | 8.51 | 8.7 | 8.33 | 8.52 | 8.52 | -0.05 (-0.58%) | 16,746,900 |
23 May 2023 | CNY | 9.44 | 9.44 | 8.55 | 8.57 | 8.57 | -0.95 (-9.98%) | 36,618,748 |