Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 7.79 | 7.88 | 7.76 | 7.82 | 7.82 | +0.01 (+0.13%) | 2,835,874 |
30 Jun 2023 | CNY | 7.66 | 7.94 | 7.61 | 7.81 | 7.81 | +0.16 (+2.09%) | 5,302,956 |
29 Jun 2023 | CNY | 7.8 | 7.85 | 7.64 | 7.65 | 7.65 | +0.08 (+1.06%) | 3,644,455 |
28 Jun 2023 | CNY | 7.62 | 7.67 | 7.44 | 7.57 | 7.57 | -0.05 (-0.66%) | 2,712,979 |
27 Jun 2023 | CNY | 7.44 | 7.73 | 7.44 | 7.62 | 7.62 | +0.14 (+1.87%) | 3,119,769 |
26 Jun 2023 | CNY | 7.61 | 7.63 | 7.47 | 7.48 | 7.48 | -0.16 (-2.09%) | 3,139,442 |
21 Jun 2023 | CNY | 7.92 | 7.94 | 7.64 | 7.64 | 7.64 | -0.27 (-3.41%) | 6,036,165 |
20 Jun 2023 | CNY | 7.99 | 8.08 | 7.89 | 7.91 | 7.91 | -0.07 (-0.88%) | 3,391,959 |
19 Jun 2023 | CNY | 8.06 | 8.13 | 7.98 | 7.98 | 7.98 | -0.1 (-1.24%) | 3,328,200 |
16 Jun 2023 | CNY | 8.16 | 8.2 | 8.05 | 8.08 | 8.08 | -0.05 (-0.62%) | 2,979,300 |
15 Jun 2023 | CNY | 8.04 | 8.15 | 8 | 8.13 | 8.13 | +0.06 (+0.74%) | 3,568,227 |
14 Jun 2023 | CNY | 8.04 | 8.15 | 7.99 | 8.07 | 8.07 | +0.06 (+0.75%) | 3,062,297 |
13 Jun 2023 | CNY | 8.11 | 8.14 | 8 | 8.01 | 8.01 | -0.05 (-0.62%) | 2,573,616 |
12 Jun 2023 | CNY | 8.11 | 8.15 | 7.97 | 8.06 | 8.06 | -0.09 (-1.10%) | 4,379,090 |
9 Jun 2023 | CNY | 7.92 | 8.21 | 7.88 | 8.15 | 8.15 | +0.24 (+3.03%) | 6,538,211 |
8 Jun 2023 | CNY | 8.07 | 8.08 | 7.91 | 7.91 | 7.91 | -0.17 (-2.10%) | 3,369,578 |
7 Jun 2023 | CNY | 8.06 | 8.16 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 2,527,920 |
6 Jun 2023 | CNY | 8.22 | 8.3 | 8.02 | 8.05 | 8.05 | -0.2 (-2.42%) | 2,920,097 |
5 Jun 2023 | CNY | 8.37 | 8.41 | 8.23 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,107,500 |
2 Jun 2023 | CNY | 8.42 | 8.48 | 8.29 | 8.35 | 8.35 | -0.07 (-0.83%) | 4,942,021 |
1 Jun 2023 | CNY | 8.23 | 8.51 | 8.17 | 8.42 | 8.42 | +0.13 (+1.57%) | 7,518,679 |
31 May 2023 | CNY | 8.16 | 8.55 | 8.12 | 8.29 | 8.29 | +0.13 (+1.59%) | 8,921,983 |
30 May 2023 | CNY | 8.08 | 8.24 | 8 | 8.16 | 8.16 | +0.02 (+0.25%) | 3,806,737 |
29 May 2023 | CNY | 8.12 | 8.27 | 8.08 | 8.14 | 8.14 | +0.03 (+0.37%) | 4,404,779 |
26 May 2023 | CNY | 8.07 | 8.16 | 7.98 | 8.11 | 8.11 | +0.07 (+0.87%) | 3,103,213 |
25 May 2023 | CNY | 8.24 | 8.24 | 7.99 | 8.04 | 8.04 | -0.19 (-2.31%) | 4,078,743 |
24 May 2023 | CNY | 8.18 | 8.46 | 8.18 | 8.23 | 8.23 | -0.13 (-1.56%) | 4,782,099 |
23 May 2023 | CNY | 8.21 | 8.54 | 8.2 | 8.36 | 8.36 | +0.18 (+2.20%) | 7,515,610 |
22 May 2023 | CNY | 8.1 | 8.19 | 8.06 | 8.18 | 8.18 | -0.01 (-0.12%) | 3,545,117 |
19 May 2023 | CNY | 8 | 8.2 | 7.91 | 8.19 | 8.19 | +0.19 (+2.38%) | 4,603,374 |