Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 9.6 | 9.8 | 9.58 | 9.6 | 9.6 | -0.03 (-0.31%) | 1,977,680 |
4 Jul 2023 | CNY | 9.63 | 9.66 | 9.55 | 9.63 | 9.63 | +0.03 (+0.31%) | 1,488,425 |
3 Jul 2023 | CNY | 9.5 | 9.64 | 9.49 | 9.6 | 9.6 | +0.08 (+0.84%) | 2,389,225 |
30 Jun 2023 | CNY | 9.38 | 9.54 | 9.38 | 9.52 | 9.52 | +0.13 (+1.38%) | 2,357,515 |
29 Jun 2023 | CNY | 9.3 | 9.43 | 9.21 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,127,550 |
28 Jun 2023 | CNY | 9.27 | 9.28 | 9.08 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,753,100 |
27 Jun 2023 | CNY | 9 | 9.27 | 8.98 | 9.25 | 9.25 | +0.28 (+3.12%) | 2,588,100 |
26 Jun 2023 | CNY | 9 | 9.12 | 8.95 | 8.97 | 8.97 | -0.05 (-0.55%) | 1,955,915 |
21 Jun 2023 | CNY | 9.06 | 9.18 | 8.98 | 9.02 | 9.02 | -0.02 (-0.22%) | 1,963,800 |
20 Jun 2023 | CNY | 9.16 | 9.16 | 9.03 | 9.04 | 9.04 | -0.08 (-0.88%) | 1,277,525 |
19 Jun 2023 | CNY | 9.28 | 9.29 | 9.11 | 9.12 | 9.12 | -0.19 (-2.04%) | 2,242,375 |
16 Jun 2023 | CNY | 9.26 | 9.4 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 1,634,600 |
15 Jun 2023 | CNY | 9.45 | 9.48 | 9.23 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,004,000 |
14 Jun 2023 | CNY | 9.44 | 9.44 | 9.32 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,441,200 |
13 Jun 2023 | CNY | 9.28 | 9.49 | 9.28 | 9.43 | 9.43 | +0.1 (+1.07%) | 2,064,250 |
12 Jun 2023 | CNY | 9.28 | 9.35 | 9.1 | 9.33 | 9.33 | +0.04 (+0.43%) | 2,270,800 |
9 Jun 2023 | CNY | 9.37 | 9.38 | 9.24 | 9.29 | 9.29 | -0.01 (-0.11%) | 1,519,900 |
8 Jun 2023 | CNY | 9.44 | 9.44 | 9.3 | 9.3 | 9.3 | -0.14 (-1.48%) | 1,322,400 |
7 Jun 2023 | CNY | 9.38 | 9.49 | 9.33 | 9.44 | 9.44 | +0.07 (+0.75%) | 1,417,125 |
6 Jun 2023 | CNY | 9.7 | 9.7 | 9.36 | 9.37 | 9.37 | -0.17 (-1.78%) | 1,797,800 |
5 Jun 2023 | CNY | 9.48 | 9.54 | 9.41 | 9.54 | 9.54 | +0.05 (+0.53%) | 1,438,950 |
2 Jun 2023 | CNY | 9.46 | 9.62 | 9.44 | 9.49 | 9.49 | +0.03 (+0.32%) | 2,127,300 |
1 Jun 2023 | CNY | 9.3 | 9.51 | 9.24 | 9.46 | 9.46 | +0.16 (+1.72%) | 1,803,000 |
31 May 2023 | CNY | 9.35 | 9.41 | 9.3 | 9.3 | 9.3 | -0.09 (-0.96%) | 1,212,890 |
30 May 2023 | CNY | 9.36 | 9.41 | 9.28 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,335,850 |
29 May 2023 | CNY | 9.48 | 9.5 | 9.33 | 9.34 | 9.34 | -0.07 (-0.74%) | 1,625,650 |
26 May 2023 | CNY | 9.44 | 9.47 | 9.3 | 9.41 | 9.41 | -0.09 (-0.95%) | 1,700,800 |
25 May 2023 | CNY | 9.53 | 9.54 | 9.34 | 9.5 | 9.5 | 0.0 (0.0%) | 2,001,100 |
24 May 2023 | CNY | 9.45 | 9.55 | 9.41 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,452,775 |
23 May 2023 | CNY | 9.55 | 9.55 | 9.45 | 9.46 | 9.46 | -0.07 (-0.73%) | 1,225,025 |