Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 8.48 | 8.85 | 8.47 | 8.7 | 8.7 | +0.18 (+2.11%) | 18,753,030 |
5 Jul 2023 | CNY | 8.51 | 8.69 | 8.48 | 8.52 | 8.52 | -0.02 (-0.23%) | 11,471,309 |
4 Jul 2023 | CNY | 8.33 | 8.65 | 8.31 | 8.54 | 8.54 | +0.21 (+2.52%) | 16,208,813 |
3 Jul 2023 | CNY | 8.49 | 8.61 | 8.3 | 8.33 | 8.33 | -0.23 (-2.69%) | 18,321,106 |
30 Jun 2023 | CNY | 8.21 | 8.64 | 8.18 | 8.56 | 8.56 | +0.33 (+4.01%) | 25,006,079 |
29 Jun 2023 | CNY | 7.99 | 8.38 | 7.96 | 8.23 | 8.23 | +0.15 (+1.86%) | 28,171,087 |
28 Jun 2023 | CNY | 8.82 | 8.94 | 7.84 | 8.08 | 8.08 | -0.86 (-9.62%) | 41,440,103 |
27 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
26 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
21 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
20 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
19 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
16 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
15 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
14 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
13 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
12 Jun 2023 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
9 Jun 2023 | CNY | 8.82 | 8.94 | 8.69 | 8.94 | 8.94 | +0.18 (+2.05%) | 12,359,727 |
8 Jun 2023 | CNY | 8.86 | 8.92 | 8.67 | 8.76 | 8.76 | -0.16 (-1.79%) | 10,798,549 |
7 Jun 2023 | CNY | 8.8 | 9.01 | 8.77 | 8.92 | 8.92 | +0.12 (+1.36%) | 11,285,224 |
6 Jun 2023 | CNY | 9.08 | 9.11 | 8.79 | 8.8 | 8.8 | -0.26 (-2.87%) | 15,579,519 |
5 Jun 2023 | CNY | 9 | 9.14 | 8.94 | 9.06 | 9.06 | +0.08 (+0.89%) | 12,350,573 |
2 Jun 2023 | CNY | 8.82 | 9.04 | 8.81 | 8.98 | 8.98 | +0.1 (+1.13%) | 13,118,920 |
1 Jun 2023 | CNY | 8.79 | 8.95 | 8.71 | 8.88 | 8.88 | +0.09 (+1.02%) | 11,663,900 |
31 May 2023 | CNY | 8.72 | 8.82 | 8.67 | 8.79 | 8.79 | +0.02 (+0.23%) | 9,483,274 |
30 May 2023 | CNY | 8.66 | 8.78 | 8.58 | 8.77 | 8.77 | +0.11 (+1.27%) | 11,110,144 |
29 May 2023 | CNY | 8.64 | 8.73 | 8.61 | 8.66 | 8.66 | +0.05 (+0.58%) | 9,642,928 |
26 May 2023 | CNY | 8.56 | 8.63 | 8.48 | 8.61 | 8.61 | +0.05 (+0.58%) | 7,466,357 |
25 May 2023 | CNY | 8.48 | 8.63 | 8.44 | 8.56 | 8.56 | +0.05 (+0.59%) | 9,150,958 |
24 May 2023 | CNY | 8.46 | 8.63 | 8.43 | 8.51 | 8.51 | +0.01 (+0.12%) | 8,579,757 |