Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 8.75 | 9.28 | 8.73 | 8.9 | 8.9 | +0.34 (+3.97%) | 19,818,310 |
5 Jul 2023 | CNY | 8.45 | 8.64 | 8.4 | 8.56 | 8.56 | +0.09 (+1.06%) | 6,194,657 |
4 Jul 2023 | CNY | 8.45 | 8.59 | 8.39 | 8.47 | 8.47 | +0.03 (+0.36%) | 5,463,100 |
3 Jul 2023 | CNY | 8.25 | 8.64 | 8.25 | 8.44 | 8.44 | +0.16 (+1.93%) | 8,987,305 |
30 Jun 2023 | CNY | 8.03 | 8.35 | 8.01 | 8.28 | 8.28 | +0.25 (+3.11%) | 7,761,562 |
29 Jun 2023 | CNY | 7.97 | 8.09 | 7.92 | 8.03 | 8.03 | +0.06 (+0.75%) | 4,483,055 |
28 Jun 2023 | CNY | 8.07 | 8.12 | 7.85 | 7.97 | 7.97 | -0.11 (-1.36%) | 6,730,118 |
27 Jun 2023 | CNY | 7.69 | 8.3 | 7.62 | 8.08 | 8.08 | +0.48 (+6.32%) | 13,274,236 |
26 Jun 2023 | CNY | 7.83 | 7.87 | 7.6 | 7.6 | 7.6 | -0.23 (-2.94%) | 5,385,713 |
21 Jun 2023 | CNY | 7.95 | 8.08 | 7.83 | 7.83 | 7.83 | -0.15 (-1.88%) | 4,153,950 |
20 Jun 2023 | CNY | 8.06 | 8.1 | 7.98 | 7.98 | 7.98 | -0.06 (-0.75%) | 3,454,796 |
19 Jun 2023 | CNY | 8.13 | 8.15 | 8.04 | 8.04 | 8.04 | -0.11 (-1.35%) | 5,466,304 |
16 Jun 2023 | CNY | 8.15 | 8.22 | 8.11 | 8.15 | 8.15 | 0.0 (0.0%) | 4,935,015 |
15 Jun 2023 | CNY | 8.16 | 8.17 | 8.04 | 8.15 | 8.15 | -0.02 (-0.24%) | 5,320,299 |
14 Jun 2023 | CNY | 8.04 | 8.25 | 7.97 | 8.17 | 8.17 | +0.19 (+2.38%) | 8,752,616 |
13 Jun 2023 | CNY | 7.96 | 8.05 | 7.92 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,901,824 |
12 Jun 2023 | CNY | 7.79 | 8.02 | 7.74 | 7.96 | 7.96 | +0.19 (+2.45%) | 5,127,976 |
9 Jun 2023 | CNY | 7.84 | 7.89 | 7.75 | 7.77 | 7.77 | -0.07 (-0.89%) | 4,954,097 |
8 Jun 2023 | CNY | 7.94 | 8.04 | 7.83 | 7.84 | 7.84 | -0.1 (-1.26%) | 4,239,407 |
7 Jun 2023 | CNY | 7.99 | 8.02 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 2,815,636 |
6 Jun 2023 | CNY | 8.25 | 8.25 | 7.96 | 7.97 | 7.97 | -0.26 (-3.16%) | 5,551,778 |
5 Jun 2023 | CNY | 8.35 | 8.39 | 8.21 | 8.23 | 8.23 | -0.13 (-1.56%) | 3,514,152 |
2 Jun 2023 | CNY | 8.3 | 8.41 | 8.23 | 8.36 | 8.36 | +0.14 (+1.70%) | 3,649,200 |
1 Jun 2023 | CNY | 8.26 | 8.33 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,419,162 |
31 May 2023 | CNY | 8.4 | 8.4 | 8.19 | 8.23 | 8.23 | -0.17 (-2.02%) | 4,682,606 |
30 May 2023 | CNY | 8.37 | 8.43 | 8.29 | 8.4 | 8.4 | +0.03 (+0.36%) | 3,638,257 |
29 May 2023 | CNY | 8.71 | 8.72 | 8.37 | 8.37 | 8.37 | -0.34 (-3.90%) | 5,973,286 |
26 May 2023 | CNY | 8.83 | 8.86 | 8.58 | 8.71 | 8.71 | -0.12 (-1.36%) | 3,898,700 |
25 May 2023 | CNY | 8.81 | 8.93 | 8.73 | 8.83 | 8.83 | -0.01 (-0.11%) | 3,307,050 |
24 May 2023 | CNY | 8.79 | 8.92 | 8.74 | 8.84 | 8.84 | +0.06 (+0.68%) | 2,983,347 |