Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.68 | 9.71 | 9.37 | 9.38 | 9.38 | -0.17 (-1.78%) | 2,852,648 |
6 Jul 2023 | CNY | 9.51 | 9.69 | 9.4 | 9.55 | 9.55 | +0.06 (+0.63%) | 4,274,750 |
5 Jul 2023 | CNY | 9.73 | 9.73 | 9.46 | 9.49 | 9.49 | -0.25 (-2.57%) | 5,548,750 |
4 Jul 2023 | CNY | 9.58 | 9.85 | 9.53 | 9.74 | 9.74 | +0.12 (+1.25%) | 5,189,325 |
3 Jul 2023 | CNY | 9.77 | 9.86 | 9.53 | 9.62 | 9.62 | -0.16 (-1.64%) | 7,702,050 |
30 Jun 2023 | CNY | 9.81 | 9.93 | 9.74 | 9.78 | 9.78 | -0.11 (-1.11%) | 6,839,559 |
29 Jun 2023 | CNY | 9.67 | 9.94 | 9.64 | 9.89 | 9.89 | +0.22 (+2.28%) | 7,812,831 |
28 Jun 2023 | CNY | 9.6 | 9.72 | 9.29 | 9.67 | 9.67 | +0.07 (+0.73%) | 9,025,275 |
27 Jun 2023 | CNY | 9.44 | 9.6 | 9.29 | 9.6 | 9.6 | +0.28 (+3.00%) | 10,189,850 |
26 Jun 2023 | CNY | 9.16 | 9.58 | 9.11 | 9.32 | 9.32 | +0.02 (+0.22%) | 11,729,190 |
21 Jun 2023 | CNY | 9.41 | 9.49 | 9.24 | 9.3 | 9.3 | -0.11 (-1.17%) | 7,021,700 |
20 Jun 2023 | CNY | 9.22 | 9.45 | 9.16 | 9.41 | 9.41 | +0.12 (+1.29%) | 7,580,500 |
19 Jun 2023 | CNY | 9.1 | 9.33 | 9.1 | 9.29 | 9.29 | +0.14 (+1.53%) | 7,884,500 |
16 Jun 2023 | CNY | 9.17 | 9.3 | 9.12 | 9.15 | 9.15 | -0.02 (-0.22%) | 8,425,202 |
15 Jun 2023 | CNY | 8.88 | 9.27 | 8.85 | 9.17 | 9.17 | +0.27 (+3.03%) | 12,652,648 |
14 Jun 2023 | CNY | 8.92 | 8.98 | 8.78 | 8.9 | 8.9 | -0.02 (-0.22%) | 6,707,228 |
13 Jun 2023 | CNY | 8.71 | 8.95 | 8.71 | 8.92 | 8.92 | +0.16 (+1.83%) | 7,839,152 |
12 Jun 2023 | CNY | 8.64 | 8.79 | 8.52 | 8.76 | 8.76 | +0.14 (+1.62%) | 5,927,875 |
9 Jun 2023 | CNY | 8.56 | 8.66 | 8.5 | 8.62 | 8.62 | +0.04 (+0.47%) | 5,396,597 |
8 Jun 2023 | CNY | 8.73 | 8.85 | 8.58 | 8.58 | 8.58 | -0.19 (-2.17%) | 8,108,450 |
7 Jun 2023 | CNY | 8.68 | 8.92 | 8.65 | 8.77 | 8.77 | +0.08 (+0.92%) | 7,781,106 |
6 Jun 2023 | CNY | 9.02 | 9.02 | 8.69 | 8.69 | 8.69 | -0.36 (-3.98%) | 10,877,152 |
5 Jun 2023 | CNY | 8.83 | 9.05 | 8.8 | 9.05 | 9.05 | +0.16 (+1.80%) | 10,884,226 |
2 Jun 2023 | CNY | 8.85 | 8.91 | 8.77 | 8.89 | 8.89 | +0.08 (+0.91%) | 9,877,014 |
1 Jun 2023 | CNY | 8.97 | 8.97 | 8.71 | 8.81 | 8.81 | -0.18 (-2.00%) | 14,149,811 |
31 May 2023 | CNY | 8.98 | 9.28 | 8.84 | 8.99 | 8.99 | -0.03 (-0.33%) | 18,535,575 |
30 May 2023 | CNY | 9.35 | 9.35 | 8.88 | 9.02 | 9.02 | -0.38 (-4.04%) | 18,271,184 |
29 May 2023 | CNY | 9.88 | 9.88 | 9.38 | 9.4 | 9.4 | -0.88 (-8.56%) | 24,583,865 |
26 May 2023 | CNY | 10.22 | 10.7 | 10.11 | 10.28 | 10.28 | -0.76 (-6.88%) | 35,584,139 |
25 May 2023 | CNY | 9.39 | 11.36 | 9.29 | 11.04 | 11.04 | +1.57 (+16.58%) | 48,846,943 |