Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 9.03 | 9.05 | 8.95 | 8.97 | 8.97 | -0.02 (-0.22%) | 1,050,600 |
13 Jul 2023 | CNY | 9.01 | 9.07 | 8.92 | 8.99 | 8.99 | +0.01 (+0.11%) | 1,143,200 |
12 Jul 2023 | CNY | 9.07 | 9.12 | 8.96 | 8.98 | 8.98 | -0.09 (-0.99%) | 957,000 |
11 Jul 2023 | CNY | 9.06 | 9.08 | 8.98 | 9.07 | 9.07 | +0.02 (+0.22%) | 1,000,200 |
10 Jul 2023 | CNY | 9.06 | 9.12 | 9 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,157,600 |
7 Jul 2023 | CNY | 9 | 9.07 | 8.97 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,355,400 |
6 Jul 2023 | CNY | 9.04 | 9.04 | 8.95 | 8.99 | 8.99 | -0.05 (-0.55%) | 1,008,700 |
5 Jul 2023 | CNY | 9.06 | 9.09 | 9.01 | 9.04 | 9.04 | -0.02 (-0.22%) | 1,052,600 |
4 Jul 2023 | CNY | 9.08 | 9.09 | 9.01 | 9.06 | 9.06 | -0.02 (-0.22%) | 1,108,300 |
3 Jul 2023 | CNY | 9.03 | 9.1 | 8.96 | 9.08 | 9.08 | +0.05 (+0.55%) | 1,630,500 |
30 Jun 2023 | CNY | 8.92 | 9.15 | 8.91 | 9.03 | 9.03 | +0.14 (+1.57%) | 3,682,110 |
29 Jun 2023 | CNY | 8.8 | 8.93 | 8.77 | 8.89 | 8.89 | +0.1 (+1.14%) | 1,385,600 |
28 Jun 2023 | CNY | 8.72 | 8.8 | 8.57 | 8.79 | 8.79 | +0.08 (+0.92%) | 1,775,400 |
27 Jun 2023 | CNY | 8.45 | 8.72 | 8.43 | 8.71 | 8.71 | +0.28 (+3.32%) | 2,039,600 |
26 Jun 2023 | CNY | 8.58 | 8.58 | 8.39 | 8.43 | 8.43 | -0.15 (-1.75%) | 1,930,700 |
21 Jun 2023 | CNY | 8.68 | 8.72 | 8.58 | 8.58 | 8.58 | -0.12 (-1.38%) | 1,806,700 |
20 Jun 2023 | CNY | 8.77 | 8.83 | 8.69 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,513,500 |
19 Jun 2023 | CNY | 8.94 | 8.94 | 8.78 | 8.8 | 8.8 | -0.11 (-1.23%) | 1,539,300 |
16 Jun 2023 | CNY | 8.92 | 9 | 8.89 | 8.91 | 8.91 | 0.0 (0.0%) | 1,936,800 |
15 Jun 2023 | CNY | 9.07 | 9.08 | 8.88 | 8.91 | 8.91 | -0.16 (-1.76%) | 1,807,500 |
14 Jun 2023 | CNY | 8.91 | 9.08 | 8.9 | 9.07 | 9.07 | +0.11 (+1.23%) | 1,636,000 |
13 Jun 2023 | CNY | 8.98 | 9.02 | 8.94 | 8.96 | 8.96 | -0.05 (-0.55%) | 1,614,140 |
12 Jun 2023 | CNY | 9.06 | 9.06 | 8.73 | 9.01 | 9.01 | -0.02 (-0.22%) | 2,349,900 |
9 Jun 2023 | CNY | 9.02 | 9.09 | 8.92 | 9.03 | 9.03 | 0.0 (0.0%) | 1,537,300 |
8 Jun 2023 | CNY | 8.97 | 9.13 | 8.93 | 9.03 | 9.03 | +0.03 (+0.33%) | 1,700,500 |
7 Jun 2023 | CNY | 8.98 | 9.06 | 8.92 | 9 | 9 | +0.02 (+0.22%) | 1,360,200 |
6 Jun 2023 | CNY | 9.17 | 9.18 | 8.97 | 8.98 | 8.98 | -0.22 (-2.39%) | 2,388,700 |
5 Jun 2023 | CNY | 9.16 | 9.21 | 9.11 | 9.2 | 9.2 | +0.06 (+0.66%) | 2,279,310 |
2 Jun 2023 | CNY | 9.19 | 9.23 | 9.12 | 9.14 | 9.14 | -0.04 (-0.44%) | 1,597,400 |
1 Jun 2023 | CNY | 9.26 | 9.31 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 1,349,800 |