Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.91 | 8.02 | 7.75 | 7.98 | 7.98 | +0.04 (+0.50%) | 33,701,932 |
6 Jul 2023 | CNY | 7.91 | 8.1 | 7.9 | 7.94 | 7.94 | 0.0 (0.0%) | 29,467,005 |
5 Jul 2023 | CNY | 8.07 | 8.14 | 7.91 | 7.94 | 7.94 | -0.17 (-2.10%) | 33,863,817 |
4 Jul 2023 | CNY | 8.06 | 8.17 | 7.99 | 8.11 | 8.11 | +0.02 (+0.25%) | 31,807,812 |
3 Jul 2023 | CNY | 8.14 | 8.17 | 7.94 | 8.09 | 8.09 | 0.0 (0.0%) | 41,486,027 |
30 Jun 2023 | CNY | 8.1 | 8.18 | 7.94 | 8.09 | 8.09 | -0.06 (-0.74%) | 43,634,389 |
29 Jun 2023 | CNY | 8.06 | 8.23 | 8.01 | 8.15 | 8.15 | +0.05 (+0.62%) | 35,800,288 |
28 Jun 2023 | CNY | 8.35 | 8.38 | 7.9 | 8.1 | 8.1 | -0.26 (-3.11%) | 55,287,548 |
27 Jun 2023 | CNY | 8.31 | 8.57 | 8.18 | 8.36 | 8.36 | +0.07 (+0.84%) | 36,678,098 |
26 Jun 2023 | CNY | 8.7 | 8.78 | 8.21 | 8.29 | 8.29 | -0.44 (-5.04%) | 51,850,613 |
21 Jun 2023 | CNY | 9.35 | 9.36 | 8.69 | 8.73 | 8.73 | -0.72 (-7.62%) | 78,980,517 |
20 Jun 2023 | CNY | 9.27 | 9.52 | 9.11 | 9.45 | 9.45 | +0.21 (+2.27%) | 64,377,102 |
19 Jun 2023 | CNY | 9.22 | 9.43 | 9.18 | 9.24 | 9.24 | +0.04 (+0.43%) | 48,137,747 |
16 Jun 2023 | CNY | 9.17 | 9.35 | 9 | 9.2 | 9.2 | -0.02 (-0.22%) | 45,563,153 |
15 Jun 2023 | CNY | 9.3 | 9.44 | 9.18 | 9.22 | 9.22 | -0.06 (-0.65%) | 37,600,420 |
14 Jun 2023 | CNY | 9.26 | 9.66 | 9.21 | 9.28 | 9.28 | -0.08 (-0.85%) | 45,700,249 |
13 Jun 2023 | CNY | 9.23 | 9.38 | 9.08 | 9.36 | 9.36 | +0.2 (+2.18%) | 50,442,976 |
12 Jun 2023 | CNY | 9.09 | 9.43 | 9.03 | 9.16 | 9.16 | +0.06 (+0.66%) | 51,295,709 |
9 Jun 2023 | CNY | 8.88 | 9.13 | 8.76 | 9.1 | 9.1 | +0.18 (+2.02%) | 52,835,604 |
8 Jun 2023 | CNY | 9.12 | 9.12 | 8.68 | 8.92 | 8.92 | -0.24 (-2.62%) | 49,255,426 |
7 Jun 2023 | CNY | 8.9 | 9.26 | 8.7 | 9.16 | 9.16 | +0.24 (+2.69%) | 61,151,215 |
6 Jun 2023 | CNY | 9.08 | 9.34 | 8.84 | 8.92 | 8.92 | -0.28 (-3.04%) | 59,889,900 |
5 Jun 2023 | CNY | 8.88 | 9.33 | 8.87 | 9.2 | 9.2 | +0.34 (+3.84%) | 58,527,728 |
2 Jun 2023 | CNY | 9.01 | 9.16 | 8.85 | 8.86 | 8.86 | -0.09 (-1.01%) | 55,306,443 |
1 Jun 2023 | CNY | 8.72 | 9.14 | 8.69 | 8.95 | 8.95 | +0.14 (+1.59%) | 75,367,661 |
31 May 2023 | CNY | 8.67 | 8.92 | 8.61 | 8.81 | 8.81 | +0.09 (+1.03%) | 59,606,234 |
30 May 2023 | CNY | 8.3 | 8.8 | 8.19 | 8.72 | 8.72 | +0.35 (+4.18%) | 68,166,079 |
29 May 2023 | CNY | 8.18 | 8.44 | 8.15 | 8.37 | 8.37 | +0.16 (+1.95%) | 57,312,303 |
26 May 2023 | CNY | 8.15 | 8.24 | 8.01 | 8.21 | 8.21 | +0.04 (+0.49%) | 40,878,033 |
25 May 2023 | CNY | 8.33 | 8.41 | 8.04 | 8.17 | 8.17 | -0.17 (-2.04%) | 56,654,057 |