Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | CNY | 8.77 | 9.15 | 8.76 | 9.06 | 9.06 | +0.28 (+3.19%) | 41,284,691 |
16 Jun 2023 | CNY | 8.8 | 8.9 | 8.61 | 8.78 | 8.78 | +0.02 (+0.23%) | 34,349,669 |
15 Jun 2023 | CNY | 8.83 | 8.91 | 8.68 | 8.76 | 8.76 | -0.09 (-1.02%) | 23,640,565 |
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%) | 19,830,092 |
12 Jun 2023 | CNY | 8.86 | 9.14 | 8.72 | 8.78 | 8.78 | -0.07 (-0.79%) | 21,924,417 |
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%) | 29,420,671 |
7 Jun 2023 | CNY | 8.72 | 9.41 | 8.69 | 9.02 | 9.02 | +0.3 (+3.44%) | 52,916,209 |
6 Jun 2023 | CNY | 8.9 | 8.96 | 8.68 | 8.72 | 8.72 | -0.22 (-2.46%) | 13,869,222 |
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%) | 25,147,694 |
1 Jun 2023 | CNY | 8.7 | 8.99 | 8.5 | 8.83 | 8.83 | +0.15 (+1.73%) | 23,606,985 |
31 May 2023 | CNY | 8.65 | 8.81 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 19,662,280 |
30 May 2023 | CNY | 8.59 | 8.72 | 8.33 | 8.69 | 8.69 | +0.08 (+0.93%) | 28,389,729 |
29 May 2023 | CNY | 8.29 | 8.99 | 8.28 | 8.61 | 8.61 | +0.49 (+6.03%) | 51,540,737 |
26 May 2023 | CNY | 7.97 | 8.15 | 7.88 | 8.12 | 8.12 | +0.15 (+1.88%) | 15,832,190 |
25 May 2023 | CNY | 8.1 | 8.18 | 7.85 | 7.97 | 7.97 | -0.12 (-1.48%) | 14,405,515 |
24 May 2023 | CNY | 8.06 | 8.2 | 7.87 | 8.09 | 8.09 | +0.04 (+0.50%) | 16,381,572 |
23 May 2023 | CNY | 8.08 | 8.24 | 7.94 | 8.05 | 8.05 | -0.01 (-0.12%) | 22,173,311 |
22 May 2023 | CNY | 8.25 | 8.29 | 7.86 | 8.06 | 8.06 | -0.14 (-1.71%) | 42,501,446 |
19 May 2023 | CNY | 8.4 | 8.47 | 8.15 | 8.2 | 8.2 | -0.23 (-2.73%) | 21,271,456 |
18 May 2023 | CNY | 8.51 | 8.62 | 8.35 | 8.43 | 8.43 | -0.08 (-0.94%) | 24,270,060 |
17 May 2023 | CNY | 8.4 | 8.6 | 8.36 | 8.51 | 8.51 | +0.03 (+0.35%) | 13,737,500 |
16 May 2023 | CNY | 8.62 | 8.67 | 8.15 | 8.48 | 8.48 | -0.17 (-1.97%) | 39,306,292 |
15 May 2023 | CNY | 8.74 | 8.97 | 8.45 | 8.65 | 8.65 | -0.02 (-0.23%) | 27,202,689 |
12 May 2023 | CNY | 8.95 | 9.04 | 8.6 | 8.67 | 8.67 | -0.33 (-3.67%) | 36,558,138 |
11 May 2023 | CNY | 9.49 | 10.1 | 8.78 | 9 | 9 | -0.3 (-3.23%) | 80,131,544 |
10 May 2023 | CNY | 9.01 | 9.37 | 8.97 | 9.3 | 9.3 | +0.24 (+2.65%) | 41,804,442 |
9 May 2023 | CNY | 9.2 | 9.8 | 9 | 9.06 | 9.06 | -0.1 (-1.09%) | 69,246,835 |