Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 7.94 | 8.33 | 7.93 | 8.31 | 8.31 | +0.25 (+3.10%) | 17,737,838 |
28 Jun 2023 | CNY | 7.87 | 8.08 | 7.83 | 8.06 | 8.06 | +0.09 (+1.13%) | 15,519,400 |
27 Jun 2023 | CNY | 7.6 | 8.01 | 7.6 | 7.97 | 7.97 | +0.01 (+0.13%) | 16,530,000 |
26 Jun 2023 | CNY | 7.8 | 8.27 | 7.8 | 7.96 | 7.96 | +0.12 (+1.53%) | 21,141,100 |
21 Jun 2023 | CNY | 7.78 | 8.48 | 7.66 | 7.84 | 7.84 | -0.03 (-0.38%) | 23,517,718 |
20 Jun 2023 | CNY | 7.65 | 7.96 | 7.54 | 7.87 | 7.87 | +0.15 (+1.94%) | 9,761,000 |
19 Jun 2023 | CNY | 7.54 | 7.74 | 7.54 | 7.72 | 7.72 | +0.16 (+2.12%) | 6,364,900 |
16 Jun 2023 | CNY | 7.65 | 7.71 | 7.51 | 7.56 | 7.56 | -0.09 (-1.18%) | 6,712,900 |
15 Jun 2023 | CNY | 7.36 | 7.68 | 7.28 | 7.65 | 7.65 | +0.34 (+4.65%) | 9,935,400 |
14 Jun 2023 | CNY | 7.42 | 7.42 | 7.19 | 7.31 | 7.31 | -0.1 (-1.35%) | 3,670,876 |
13 Jun 2023 | CNY | 7.32 | 7.47 | 7.26 | 7.41 | 7.41 | +0.09 (+1.23%) | 3,452,000 |
12 Jun 2023 | CNY | 7.32 | 7.39 | 7.2 | 7.32 | 7.32 | -0.02 (-0.27%) | 3,912,700 |
9 Jun 2023 | CNY | 7.16 | 7.38 | 7.1 | 7.34 | 7.34 | +0.18 (+2.51%) | 4,974,500 |
8 Jun 2023 | CNY | 7.27 | 7.28 | 7.08 | 7.16 | 7.16 | -0.12 (-1.65%) | 4,936,700 |
7 Jun 2023 | CNY | 7.21 | 7.33 | 7.13 | 7.28 | 7.28 | +0.05 (+0.69%) | 3,905,436 |
6 Jun 2023 | CNY | 7.4 | 7.41 | 7.2 | 7.23 | 7.23 | -0.2 (-2.69%) | 5,038,900 |
5 Jun 2023 | CNY | 7.42 | 7.57 | 7.41 | 7.43 | 7.43 | 0.0 (0.0%) | 4,993,722 |
2 Jun 2023 | CNY | 7.6 | 7.65 | 7.4 | 7.43 | 7.43 | -0.13 (-1.72%) | 6,715,000 |
1 Jun 2023 | CNY | 7.21 | 7.77 | 7.21 | 7.56 | 7.56 | +0.27 (+3.70%) | 14,109,314 |
31 May 2023 | CNY | 7.31 | 7.37 | 7.24 | 7.29 | 7.29 | -0.02 (-0.27%) | 4,102,500 |
30 May 2023 | CNY | 7.31 | 7.32 | 7.18 | 7.31 | 7.31 | +0.02 (+0.27%) | 5,705,900 |
29 May 2023 | CNY | 7.37 | 7.43 | 7.25 | 7.29 | 7.29 | -0.1 (-1.35%) | 6,344,900 |
26 May 2023 | CNY | 7.48 | 7.53 | 7.33 | 7.39 | 7.39 | -0.07 (-0.94%) | 6,234,100 |
25 May 2023 | CNY | 7.41 | 7.52 | 7.31 | 7.46 | 7.46 | +0.06 (+0.81%) | 8,317,336 |
24 May 2023 | CNY | 7.38 | 7.6 | 7.35 | 7.4 | 7.4 | +0.03 (+0.41%) | 11,727,000 |
23 May 2023 | CNY | 7.78 | 7.8 | 7.37 | 7.37 | 7.37 | -0.32 (-4.16%) | 16,239,024 |
22 May 2023 | CNY | 7.47 | 7.7 | 7.39 | 7.69 | 7.69 | +0.22 (+2.95%) | 15,660,467 |
19 May 2023 | CNY | 7.33 | 7.54 | 7.25 | 7.47 | 7.47 | +0.07 (+0.95%) | 14,207,500 |
18 May 2023 | CNY | 7.17 | 7.58 | 7.13 | 7.4 | 7.4 | +0.25 (+3.50%) | 16,479,800 |
17 May 2023 | CNY | 6.93 | 7.16 | 6.9 | 7.15 | 7.15 | +0.19 (+2.73%) | 6,400,401 |