Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 9.26 | 9.42 | 9.11 | 9.25 | 9.25 | +0.01 (+0.11%) | 4,373,837 |
5 Jul 2023 | CNY | 9.43 | 9.53 | 9.21 | 9.24 | 9.24 | -0.19 (-2.01%) | 5,046,200 |
4 Jul 2023 | CNY | 9.39 | 9.45 | 9.31 | 9.43 | 9.43 | +0.02 (+0.21%) | 3,819,230 |
3 Jul 2023 | CNY | 9.54 | 9.61 | 9.12 | 9.41 | 9.41 | -0.14 (-1.47%) | 7,180,000 |
30 Jun 2023 | CNY | 9.46 | 9.66 | 9.36 | 9.55 | 9.55 | +0.09 (+0.95%) | 6,397,223 |
29 Jun 2023 | CNY | 9.3 | 9.52 | 9.22 | 9.46 | 9.46 | +0.15 (+1.61%) | 5,828,702 |
28 Jun 2023 | CNY | 9.5 | 9.57 | 8.99 | 9.31 | 9.31 | -0.26 (-2.72%) | 6,658,000 |
27 Jun 2023 | CNY | 9.37 | 9.6 | 9.28 | 9.57 | 9.57 | +0.2 (+2.13%) | 6,086,188 |
26 Jun 2023 | CNY | 9.76 | 9.85 | 9.3 | 9.37 | 9.37 | -0.5 (-5.07%) | 8,225,865 |
21 Jun 2023 | CNY | 10.15 | 10.17 | 9.83 | 9.87 | 9.87 | -0.33 (-3.24%) | 7,755,239 |
20 Jun 2023 | CNY | 10.11 | 10.26 | 9.97 | 10.2 | 10.2 | +0.03 (+0.29%) | 9,588,921 |
19 Jun 2023 | CNY | 9.95 | 10.22 | 9.91 | 10.17 | 10.17 | +0.23 (+2.31%) | 9,654,302 |
16 Jun 2023 | CNY | 9.89 | 10.05 | 9.75 | 9.94 | 9.94 | +0.05 (+0.51%) | 6,298,700 |
15 Jun 2023 | CNY | 10.01 | 10.05 | 9.81 | 9.89 | 9.89 | -0.12 (-1.20%) | 6,393,350 |
14 Jun 2023 | CNY | 10.09 | 10.2 | 9.93 | 10.01 | 10.01 | -0.1 (-0.99%) | 6,971,400 |
13 Jun 2023 | CNY | 10.08 | 10.19 | 9.95 | 10.11 | 10.11 | +0.03 (+0.30%) | 8,506,400 |
12 Jun 2023 | CNY | 9.98 | 10.11 | 9.94 | 10.08 | 10.08 | +0.12 (+1.20%) | 12,341,400 |
9 Jun 2023 | CNY | 9.9 | 10.06 | 9.84 | 9.96 | 9.96 | +0.06 (+0.61%) | 5,585,076 |
8 Jun 2023 | CNY | 10 | 10.06 | 9.75 | 9.9 | 9.9 | -0.12 (-1.20%) | 6,660,048 |
7 Jun 2023 | CNY | 9.75 | 10.08 | 9.71 | 10.02 | 10.02 | +0.24 (+2.45%) | 8,128,400 |
6 Jun 2023 | CNY | 9.98 | 10.05 | 9.72 | 9.78 | 9.78 | -0.21 (-2.10%) | 7,076,328 |
5 Jun 2023 | CNY | 9.92 | 10.05 | 9.87 | 9.99 | 9.99 | +0.07 (+0.71%) | 7,165,832 |
2 Jun 2023 | CNY | 9.87 | 10.02 | 9.78 | 9.92 | 9.92 | +0.07 (+0.71%) | 9,874,969 |
1 Jun 2023 | CNY | 9.55 | 9.94 | 9.46 | 9.85 | 9.85 | +0.27 (+2.82%) | 13,887,019 |
31 May 2023 | CNY | 9.47 | 9.63 | 9.43 | 9.58 | 9.58 | +0.15 (+1.59%) | 8,354,134 |
30 May 2023 | CNY | 9.25 | 9.45 | 9.05 | 9.43 | 9.43 | +0.23 (+2.50%) | 9,371,305 |
29 May 2023 | CNY | 9.15 | 9.23 | 9.08 | 9.2 | 9.2 | +0.08 (+0.88%) | 6,401,400 |
26 May 2023 | CNY | 8.83 | 9.13 | 8.8 | 9.12 | 9.12 | +0.23 (+2.59%) | 6,100,713 |
25 May 2023 | CNY | 8.88 | 9.08 | 8.72 | 8.89 | 8.89 | -0.04 (-0.45%) | 6,055,100 |
24 May 2023 | CNY | 8.92 | 9 | 8.8 | 8.93 | 8.93 | +0.03 (+0.34%) | 4,897,028 |