Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 8.51 | 8.68 | 8.46 | 8.51 | 8.51 | 0.0 (0.0%) | 4,998,250 |
30 Jun 2023 | CNY | 8.41 | 8.55 | 8.37 | 8.51 | 8.51 | +0.1 (+1.19%) | 4,687,640 |
29 Jun 2023 | CNY | 8.15 | 8.48 | 8.14 | 8.41 | 8.41 | +0.21 (+2.56%) | 7,002,750 |
28 Jun 2023 | CNY | 8.18 | 8.25 | 7.85 | 8.2 | 8.2 | +0.02 (+0.24%) | 6,374,600 |
27 Jun 2023 | CNY | 8.04 | 8.2 | 7.86 | 8.18 | 8.18 | +0.27 (+3.41%) | 4,141,600 |
26 Jun 2023 | CNY | 7.99 | 8.17 | 7.9 | 7.91 | 7.91 | -0.22 (-2.71%) | 3,326,690 |
21 Jun 2023 | CNY | 8.22 | 8.42 | 8.11 | 8.13 | 8.13 | -0.15 (-1.81%) | 4,482,830 |
20 Jun 2023 | CNY | 8.08 | 8.33 | 8 | 8.28 | 8.28 | +0.15 (+1.85%) | 5,833,090 |
19 Jun 2023 | CNY | 8.12 | 8.21 | 8.11 | 8.13 | 8.13 | -0.04 (-0.49%) | 2,531,710 |
16 Jun 2023 | CNY | 8.21 | 8.21 | 8.09 | 8.17 | 8.17 | -0.01 (-0.12%) | 2,731,200 |
15 Jun 2023 | CNY | 8.08 | 8.22 | 7.98 | 8.18 | 8.18 | +0.15 (+1.87%) | 3,256,390 |
14 Jun 2023 | CNY | 8.13 | 8.28 | 8 | 8.03 | 8.03 | -0.17 (-2.07%) | 2,920,670 |
13 Jun 2023 | CNY | 8.17 | 8.25 | 8.11 | 8.2 | 8.2 | +0.01 (+0.12%) | 2,153,220 |
12 Jun 2023 | CNY | 7.99 | 8.21 | 7.95 | 8.19 | 8.19 | +0.23 (+2.89%) | 3,781,620 |
9 Jun 2023 | CNY | 8.05 | 8.05 | 7.86 | 7.96 | 7.96 | -0.04 (-0.50%) | 2,937,440 |
8 Jun 2023 | CNY | 8.13 | 8.18 | 7.96 | 8 | 8 | -0.12 (-1.48%) | 3,325,520 |
7 Jun 2023 | CNY | 8.14 | 8.24 | 8.01 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,187,900 |
6 Jun 2023 | CNY | 8.37 | 8.42 | 8.08 | 8.13 | 8.13 | -0.27 (-3.21%) | 5,014,700 |
5 Jun 2023 | CNY | 8.55 | 8.6 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 4,156,640 |
2 Jun 2023 | CNY | 8.46 | 8.62 | 8.46 | 8.56 | 8.56 | +0.11 (+1.30%) | 3,858,030 |
1 Jun 2023 | CNY | 8.3 | 8.52 | 8.3 | 8.45 | 8.45 | +0.07 (+0.84%) | 3,627,280 |
31 May 2023 | CNY | 8.38 | 8.48 | 8.32 | 8.38 | 8.38 | -0.09 (-1.06%) | 3,028,590 |
30 May 2023 | CNY | 8.32 | 8.47 | 8.29 | 8.47 | 8.47 | +0.15 (+1.80%) | 4,227,300 |
29 May 2023 | CNY | 8.5 | 8.54 | 8.3 | 8.32 | 8.32 | -0.18 (-2.12%) | 3,858,720 |
26 May 2023 | CNY | 8.61 | 8.62 | 8.35 | 8.5 | 8.5 | -0.11 (-1.28%) | 4,346,900 |
25 May 2023 | CNY | 8.43 | 8.7 | 8.43 | 8.61 | 8.61 | +0.14 (+1.65%) | 6,711,800 |
24 May 2023 | CNY | 8.3 | 8.56 | 8.28 | 8.47 | 8.47 | +0.11 (+1.32%) | 4,730,660 |
23 May 2023 | CNY | 8.59 | 8.59 | 8.32 | 8.36 | 8.36 | -0.19 (-2.22%) | 5,042,200 |
22 May 2023 | CNY | 8.45 | 8.59 | 8.35 | 8.55 | 8.55 | +0.12 (+1.42%) | 6,049,600 |
19 May 2023 | CNY | 8.32 | 8.52 | 8.22 | 8.43 | 8.43 | +0.09 (+1.08%) | 5,481,620 |