Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 8.3 | 9.12 | 8.28 | 8.86 | 8.86 | +0.56 (+6.75%) | 15,079,200 |
13 Jul 2023 | CNY | 8.02 | 8.35 | 8.02 | 8.3 | 8.3 | +0.26 (+3.23%) | 4,541,900 |
12 Jul 2023 | CNY | 8.25 | 8.32 | 8.04 | 8.04 | 8.04 | -0.23 (-2.78%) | 3,082,700 |
11 Jul 2023 | CNY | 8.23 | 8.35 | 8.15 | 8.27 | 8.27 | +0.04 (+0.49%) | 2,900,900 |
10 Jul 2023 | CNY | 8.17 | 8.25 | 8.13 | 8.23 | 8.23 | +0.1 (+1.23%) | 2,609,600 |
7 Jul 2023 | CNY | 8.27 | 8.29 | 8.06 | 8.13 | 8.13 | -0.13 (-1.57%) | 3,664,600 |
6 Jul 2023 | CNY | 8.3 | 8.45 | 8.21 | 8.26 | 8.26 | -0.04 (-0.48%) | 3,062,910 |
5 Jul 2023 | CNY | 8.42 | 8.44 | 8.27 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,411,500 |
4 Jul 2023 | CNY | 8.29 | 8.34 | 8.21 | 8.33 | 8.33 | +0.05 (+0.60%) | 2,287,000 |
3 Jul 2023 | CNY | 8.42 | 8.42 | 8.18 | 8.28 | 8.28 | -0.07 (-0.84%) | 3,152,100 |
30 Jun 2023 | CNY | 8.22 | 8.43 | 8.2 | 8.35 | 8.35 | +0.08 (+0.97%) | 3,087,500 |
29 Jun 2023 | CNY | 8.15 | 8.3 | 8.05 | 8.27 | 8.27 | +0.07 (+0.85%) | 3,085,400 |
28 Jun 2023 | CNY | 8.42 | 8.42 | 8.03 | 8.2 | 8.2 | -0.14 (-1.68%) | 3,962,000 |
27 Jun 2023 | CNY | 8.19 | 8.38 | 8.15 | 8.34 | 8.34 | +0.17 (+2.08%) | 3,265,410 |
26 Jun 2023 | CNY | 8.63 | 8.76 | 8.16 | 8.17 | 8.17 | -0.53 (-6.09%) | 5,036,100 |
21 Jun 2023 | CNY | 9.1 | 9.11 | 8.67 | 8.7 | 8.7 | -0.34 (-3.76%) | 4,809,500 |
20 Jun 2023 | CNY | 9.23 | 9.26 | 9.02 | 9.04 | 9.04 | -0.15 (-1.63%) | 3,591,400 |
19 Jun 2023 | CNY | 9.24 | 9.37 | 9.18 | 9.19 | 9.19 | -0.03 (-0.33%) | 3,919,500 |
16 Jun 2023 | CNY | 9.2 | 9.4 | 9.07 | 9.22 | 9.22 | +0.02 (+0.22%) | 5,439,000 |
15 Jun 2023 | CNY | 9.38 | 9.4 | 9.17 | 9.2 | 9.2 | -0.06 (-0.65%) | 5,740,380 |
14 Jun 2023 | CNY | 9.26 | 9.42 | 9.17 | 9.26 | 9.26 | 0.0 (0.0%) | 4,967,600 |
13 Jun 2023 | CNY | 9.22 | 9.32 | 9.09 | 9.26 | 9.26 | +0.11 (+1.20%) | 5,456,080 |
12 Jun 2023 | CNY | 9.28 | 9.34 | 9.15 | 9.15 | 9.15 | -0.1 (-1.08%) | 5,106,250 |
9 Jun 2023 | CNY | 9.15 | 9.39 | 9.01 | 9.25 | 9.25 | +0.1 (+1.09%) | 6,517,710 |
8 Jun 2023 | CNY | 9.24 | 9.34 | 8.98 | 9.15 | 9.15 | -0.09 (-0.97%) | 5,431,700 |
7 Jun 2023 | CNY | 9 | 9.3 | 8.91 | 9.24 | 9.24 | +0.1 (+1.09%) | 5,389,200 |
6 Jun 2023 | CNY | 9.26 | 9.35 | 9.01 | 9.14 | 9.14 | -0.12 (-1.30%) | 6,168,400 |
5 Jun 2023 | CNY | 8.85 | 9.3 | 8.78 | 9.26 | 9.26 | +0.38 (+4.28%) | 9,697,520 |
2 Jun 2023 | CNY | 8.98 | 9.05 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 6,534,000 |
1 Jun 2023 | CNY | 8.57 | 9.04 | 8.51 | 8.97 | 8.97 | +0.35 (+4.06%) | 9,319,210 |