Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 8.73 | 8.87 | 8.73 | 8.85 | 8.85 | +0.07 (+0.80%) | 4,879,813 |
28 Jun 2023 | CNY | 8.84 | 8.84 | 8.68 | 8.78 | 8.78 | -0.06 (-0.68%) | 4,916,811 |
27 Jun 2023 | CNY | 8.89 | 8.91 | 8.75 | 8.84 | 8.84 | +0.07 (+0.80%) | 6,291,886 |
26 Jun 2023 | CNY | 8.67 | 8.77 | 8.61 | 8.77 | 8.77 | +0.1 (+1.15%) | 7,234,944 |
21 Jun 2023 | CNY | 9 | 9 | 8.64 | 8.67 | 8.67 | -0.27 (-3.02%) | 14,959,809 |
20 Jun 2023 | CNY | 9.07 | 9.13 | 8.92 | 8.94 | 8.94 | -0.13 (-1.43%) | 10,007,367 |
19 Jun 2023 | CNY | 9.2 | 9.22 | 9.06 | 9.07 | 9.07 | -0.16 (-1.73%) | 9,221,298 |
16 Jun 2023 | CNY | 9.17 | 9.27 | 9.15 | 9.23 | 9.23 | +0.02 (+0.22%) | 9,444,346 |
15 Jun 2023 | CNY | 9.18 | 9.24 | 9.15 | 9.21 | 9.21 | +0.03 (+0.33%) | 6,210,334 |
14 Jun 2023 | CNY | 9.36 | 9.36 | 9.16 | 9.18 | 9.18 | -0.14 (-1.50%) | 8,798,043 |
13 Jun 2023 | CNY | 9.32 | 9.4 | 9.27 | 9.32 | 9.32 | -0.05 (-0.53%) | 6,785,483 |
12 Jun 2023 | CNY | 9.31 | 9.47 | 9.31 | 9.37 | 9.37 | -0.06 (-0.64%) | 8,912,652 |
9 Jun 2023 | CNY | 9.15 | 9.43 | 9.15 | 9.43 | 9.43 | +0.29 (+3.17%) | 13,702,455 |
8 Jun 2023 | CNY | 9.13 | 9.25 | 9.03 | 9.14 | 9.14 | -0.02 (-0.22%) | 8,420,383 |
7 Jun 2023 | CNY | 9.4 | 9.44 | 9.15 | 9.16 | 9.16 | -0.28 (-2.97%) | 16,043,269 |
6 Jun 2023 | CNY | 9.65 | 9.92 | 9.43 | 9.44 | 9.44 | -0.06 (-0.63%) | 23,847,371 |
5 Jun 2023 | CNY | 9.36 | 9.5 | 9.32 | 9.5 | 9.5 | +0.15 (+1.60%) | 9,994,416 |
2 Jun 2023 | CNY | 9.35 | 9.45 | 9.34 | 9.35 | 9.35 | -0.04 (-0.43%) | 9,958,727 |
1 Jun 2023 | CNY | 9.32 | 9.44 | 9.21 | 9.39 | 9.39 | +0.01 (+0.11%) | 9,498,192 |
31 May 2023 | CNY | 9.36 | 9.53 | 9.35 | 9.38 | 9.38 | -0.06 (-0.64%) | 10,374,000 |
30 May 2023 | CNY | 9.57 | 9.58 | 9.24 | 9.44 | 9.44 | -0.15 (-1.56%) | 18,119,660 |
29 May 2023 | CNY | 9.51 | 9.63 | 9.41 | 9.59 | 9.59 | -0.07 (-0.72%) | 18,322,319 |
26 May 2023 | CNY | 9.8 | 10.1 | 9.64 | 9.66 | 9.66 | -0.28 (-2.82%) | 27,649,754 |
25 May 2023 | CNY | 9.52 | 9.97 | 9.4 | 9.94 | 9.94 | +0.28 (+2.90%) | 41,774,895 |
24 May 2023 | CNY | 9.46 | 9.93 | 9.31 | 9.66 | 9.66 | -0.12 (-1.23%) | 46,440,951 |
23 May 2023 | CNY | 9.13 | 10.68 | 9.09 | 9.78 | 9.78 | +0.88 (+9.89%) | 64,689,876 |
22 May 2023 | CNY | 8.89 | 8.93 | 8.83 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,072,293 |
19 May 2023 | CNY | 8.86 | 8.94 | 8.81 | 8.88 | 8.88 | 0.0 (0.0%) | 4,361,722 |
18 May 2023 | CNY | 8.99 | 9.05 | 8.85 | 8.88 | 8.88 | -0.13 (-1.44%) | 6,418,976 |
17 May 2023 | CNY | 9.03 | 9.04 | 8.95 | 9.01 | 9.01 | -0.08 (-0.88%) | 6,186,905 |