Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.62 | 7.94 | 7.61 | 7.68 | 7.68 | +0.11 (+1.45%) | 23,216,860 |
13 Jul 2023 | CNY | 7.38 | 7.67 | 7.35 | 7.57 | 7.57 | +0.2 (+2.71%) | 19,579,390 |
12 Jul 2023 | CNY | 7.55 | 7.62 | 7.31 | 7.37 | 7.37 | -0.2 (-2.64%) | 19,816,200 |
11 Jul 2023 | CNY | 7.43 | 7.59 | 7.4 | 7.57 | 7.57 | +0.16 (+2.16%) | 18,103,530 |
10 Jul 2023 | CNY | 7.45 | 7.51 | 7.37 | 7.41 | 7.41 | -0.03 (-0.40%) | 12,895,100 |
7 Jul 2023 | CNY | 7.52 | 7.53 | 7.3 | 7.44 | 7.44 | -0.09 (-1.20%) | 17,659,070 |
6 Jul 2023 | CNY | 7.69 | 7.7 | 7.5 | 7.53 | 7.53 | -0.09 (-1.18%) | 18,118,120 |
5 Jul 2023 | CNY | 7.81 | 7.95 | 7.59 | 7.62 | 7.62 | -0.22 (-2.81%) | 25,276,550 |
4 Jul 2023 | CNY | 7.9 | 7.98 | 7.72 | 7.84 | 7.84 | -0.05 (-0.63%) | 28,819,810 |
3 Jul 2023 | CNY | 8.35 | 8.35 | 7.46 | 7.89 | 7.89 | -0.49 (-5.85%) | 68,511,390 |
30 Jun 2023 | CNY | 8.35 | 8.42 | 8.2 | 8.38 | 8.38 | +0.07 (+0.84%) | 12,702,990 |
29 Jun 2023 | CNY | 8.17 | 8.42 | 8.06 | 8.31 | 8.31 | +0.08 (+0.97%) | 20,500,200 |
28 Jun 2023 | CNY | 8.41 | 8.45 | 7.85 | 8.23 | 8.23 | -0.25 (-2.95%) | 39,532,850 |
27 Jun 2023 | CNY | 8.49 | 8.64 | 8.41 | 8.48 | 8.48 | +0.06 (+0.71%) | 16,170,050 |
26 Jun 2023 | CNY | 8.7 | 8.88 | 8.39 | 8.42 | 8.42 | -0.42 (-4.75%) | 29,196,140 |
21 Jun 2023 | CNY | 9.11 | 9.19 | 8.84 | 8.84 | 8.84 | -0.32 (-3.49%) | 32,349,090 |
20 Jun 2023 | CNY | 9.02 | 9.23 | 8.85 | 9.16 | 9.16 | +0.1 (+1.10%) | 30,903,320 |
19 Jun 2023 | CNY | 8.77 | 9.15 | 8.76 | 9.06 | 9.06 | +0.28 (+3.19%) | 41,284,690 |
16 Jun 2023 | CNY | 8.8 | 8.9 | 8.61 | 8.78 | 8.78 | +0.02 (+0.23%) | 34,349,670 |
15 Jun 2023 | CNY | 8.83 | 8.91 | 8.68 | 8.76 | 8.76 | -0.09 (-1.02%) | 23,640,570 |
14 Jun 2023 | CNY | 8.83 | 9.02 | 8.79 | 8.85 | 8.85 | -0.02 (-0.23%) | 22,244,180 |
13 Jun 2023 | CNY | 8.8 | 8.99 | 8.69 | 8.87 | 8.87 | +0.09 (+1.03%) | 19,830,090 |
12 Jun 2023 | CNY | 8.86 | 9.14 | 8.72 | 8.78 | 8.78 | -0.07 (-0.79%) | 21,924,420 |
9 Jun 2023 | CNY | 8.81 | 9.05 | 8.72 | 8.85 | 8.85 | -0.03 (-0.34%) | 34,312,500 |
8 Jun 2023 | CNY | 8.99 | 9.05 | 8.8 | 8.88 | 8.88 | -0.14 (-1.55%) | 29,420,670 |
7 Jun 2023 | CNY | 8.72 | 9.41 | 8.69 | 9.02 | 9.02 | +0.3 (+3.44%) | 52,916,210 |
6 Jun 2023 | CNY | 8.9 | 8.96 | 8.68 | 8.72 | 8.72 | -0.22 (-2.46%) | 13,869,220 |
5 Jun 2023 | CNY | 8.92 | 8.98 | 8.77 | 8.94 | 8.94 | -0.03 (-0.33%) | 17,005,410 |
2 Jun 2023 | CNY | 8.81 | 9.02 | 8.76 | 8.97 | 8.97 | +0.14 (+1.59%) | 25,147,690 |
1 Jun 2023 | CNY | 8.7 | 8.99 | 8.5 | 8.83 | 8.83 | +0.15 (+1.73%) | 23,606,990 |