Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.39 | 7.69 | 7.36 | 7.55 | 7.55 | +0.14 (+1.89%) | 35,710,630 |
6 Jul 2023 | CNY | 7.14 | 7.72 | 7.11 | 7.41 | 7.41 | +0.27 (+3.78%) | 26,674,055 |
5 Jul 2023 | CNY | 7.16 | 7.17 | 7.12 | 7.14 | 7.14 | -0.02 (-0.28%) | 3,278,500 |
4 Jul 2023 | CNY | 7.18 | 7.19 | 7.13 | 7.16 | 7.16 | +0.01 (+0.14%) | 4,311,402 |
3 Jul 2023 | CNY | 7.11 | 7.15 | 7.1 | 7.15 | 7.15 | +0.06 (+0.85%) | 4,086,105 |
30 Jun 2023 | CNY | 7.06 | 7.11 | 7.04 | 7.09 | 7.09 | +0.03 (+0.42%) | 3,938,066 |
29 Jun 2023 | CNY | 7.06 | 7.08 | 7 | 7.06 | 7.06 | 0.0 (0.0%) | 3,066,366 |
28 Jun 2023 | CNY | 7.05 | 7.07 | 6.99 | 7.06 | 7.06 | 0.0 (0.0%) | 3,652,346 |
27 Jun 2023 | CNY | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | +0.07 (+1.00%) | 2,912,683 |
26 Jun 2023 | CNY | 7.12 | 7.14 | 6.97 | 6.99 | 6.99 | -0.11 (-1.55%) | 4,967,401 |
21 Jun 2023 | CNY | 7.06 | 7.15 | 7.06 | 7.1 | 7.1 | +0.02 (+0.28%) | 4,512,308 |
20 Jun 2023 | CNY | 7.13 | 7.15 | 7.07 | 7.08 | 7.08 | -0.05 (-0.70%) | 4,418,217 |
19 Jun 2023 | CNY | 7.18 | 7.23 | 7.12 | 7.13 | 7.13 | -0.05 (-0.70%) | 4,705,100 |
16 Jun 2023 | CNY | 7.12 | 7.2 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 3,489,000 |
15 Jun 2023 | CNY | 7.18 | 7.19 | 7.08 | 7.16 | 7.16 | -0.02 (-0.28%) | 5,463,657 |
14 Jun 2023 | CNY | 7.19 | 7.23 | 7.17 | 7.18 | 7.18 | -0.01 (-0.14%) | 3,900,200 |
13 Jun 2023 | CNY | 7.28 | 7.28 | 7.16 | 7.19 | 7.19 | -0.08 (-1.10%) | 5,365,000 |
12 Jun 2023 | CNY | 7.22 | 7.33 | 7.21 | 7.27 | 7.27 | +0.04 (+0.55%) | 6,258,887 |
9 Jun 2023 | CNY | 7.25 | 7.25 | 7.18 | 7.23 | 7.23 | -0.05 (-0.69%) | 6,311,013 |
8 Jun 2023 | CNY | 7.17 | 7.34 | 7.15 | 7.28 | 7.28 | +0.15 (+2.10%) | 12,944,963 |
7 Jun 2023 | CNY | 7.06 | 7.16 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 2,988,717 |
6 Jun 2023 | CNY | 7.22 | 7.23 | 7.08 | 7.08 | 7.08 | -0.12 (-1.67%) | 3,718,100 |
5 Jun 2023 | CNY | 7.2 | 7.25 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 4,076,600 |
2 Jun 2023 | CNY | 7.15 | 7.2 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,592,059 |
1 Jun 2023 | CNY | 7.19 | 7.21 | 7.08 | 7.17 | 7.17 | -0.01 (-0.14%) | 5,442,223 |
31 May 2023 | CNY | 7.11 | 7.27 | 7.09 | 7.18 | 7.18 | +0.08 (+1.13%) | 7,631,095 |
30 May 2023 | CNY | 7.1 | 7.11 | 7.03 | 7.1 | 7.1 | +0.05 (+0.71%) | 3,478,164 |
29 May 2023 | CNY | 7.07 | 7.1 | 7.03 | 7.05 | 7.05 | +0.04 (+0.57%) | 3,891,200 |
26 May 2023 | CNY | 7.09 | 7.1 | 6.93 | 7.01 | 7.01 | -0.09 (-1.27%) | 6,498,754 |
25 May 2023 | CNY | 7.19 | 7.19 | 7.05 | 7.1 | 7.1 | -0.08 (-1.11%) | 5,495,769 |