Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 8.06 | 8.06 | 7.98 | 8.02 | 8.02 | +0.01 (+0.12%) | 2,032,330 |
13 Jul 2023 | CNY | 8.02 | 8.08 | 7.97 | 8.01 | 8.01 | -0.09 (-1.11%) | 3,290,970 |
12 Jul 2023 | CNY | 8.13 | 8.17 | 8.09 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,126,050 |
11 Jul 2023 | CNY | 8.08 | 8.12 | 8.04 | 8.12 | 8.12 | +0.06 (+0.74%) | 1,820,020 |
10 Jul 2023 | CNY | 8.13 | 8.14 | 8.03 | 8.06 | 8.06 | -0.03 (-0.37%) | 2,238,400 |
7 Jul 2023 | CNY | 8.04 | 8.12 | 8.01 | 8.09 | 8.09 | +0.06 (+0.75%) | 2,584,690 |
6 Jul 2023 | CNY | 8.04 | 8.11 | 8.01 | 8.03 | 8.03 | -0.01 (-0.12%) | 2,269,290 |
5 Jul 2023 | CNY | 8.07 | 8.1 | 8.03 | 8.04 | 8.04 | -0.02 (-0.25%) | 1,475,430 |
4 Jul 2023 | CNY | 8.1 | 8.1 | 8.01 | 8.06 | 8.06 | 0.0 (0.0%) | 2,056,320 |
3 Jul 2023 | CNY | 7.99 | 8.09 | 7.99 | 8.06 | 8.06 | +0.09 (+1.13%) | 3,055,430 |
30 Jun 2023 | CNY | 7.95 | 8.05 | 7.93 | 7.97 | 7.97 | +0.06 (+0.76%) | 2,699,500 |
29 Jun 2023 | CNY | 7.91 | 7.96 | 7.9 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,705,760 |
28 Jun 2023 | CNY | 7.89 | 7.95 | 7.82 | 7.94 | 7.94 | +0.07 (+0.89%) | 2,673,030 |
27 Jun 2023 | CNY | 7.81 | 7.9 | 7.77 | 7.87 | 7.87 | +0.11 (+1.42%) | 2,456,950 |
26 Jun 2023 | CNY | 7.76 | 7.83 | 7.71 | 7.76 | 7.76 | -0.03 (-0.39%) | 2,338,340 |
21 Jun 2023 | CNY | 7.84 | 7.87 | 7.79 | 7.79 | 7.79 | -0.08 (-1.02%) | 1,789,240 |
20 Jun 2023 | CNY | 7.83 | 7.9 | 7.82 | 7.87 | 7.87 | +0.01 (+0.13%) | 1,841,500 |
19 Jun 2023 | CNY | 7.95 | 7.95 | 7.84 | 7.86 | 7.86 | -0.07 (-0.88%) | 2,017,910 |
16 Jun 2023 | CNY | 7.83 | 7.98 | 7.82 | 7.93 | 7.93 | +0.12 (+1.54%) | 4,429,200 |
15 Jun 2023 | CNY | 7.77 | 7.82 | 7.74 | 7.81 | 7.81 | +0.03 (+0.39%) | 3,111,950 |
14 Jun 2023 | CNY | 7.76 | 7.79 | 7.74 | 7.78 | 7.78 | +0.02 (+0.26%) | 2,349,790 |
13 Jun 2023 | CNY | 7.8 | 7.81 | 7.73 | 7.76 | 7.76 | -0.04 (-0.51%) | 2,302,100 |
12 Jun 2023 | CNY | 7.76 | 7.82 | 7.72 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,861,560 |
9 Jun 2023 | CNY | 7.81 | 7.9 | 7.77 | 7.79 | 7.79 | -0.06 (-0.76%) | 3,416,350 |
8 Jun 2023 | CNY | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | +0.1 (+1.29%) | 2,948,250 |
7 Jun 2023 | CNY | 7.83 | 7.87 | 7.75 | 7.75 | 7.75 | -0.11 (-1.40%) | 3,256,360 |
6 Jun 2023 | CNY | 8.06 | 8.08 | 7.83 | 7.86 | 7.86 | -0.18 (-2.24%) | 4,709,400 |
5 Jun 2023 | CNY | 8.04 | 8.06 | 7.99 | 8.04 | 8.04 | +0.01 (+0.12%) | 2,272,330 |
2 Jun 2023 | CNY | 7.96 | 8.06 | 7.94 | 8.03 | 8.03 | +0.07 (+0.88%) | 2,508,290 |
1 Jun 2023 | CNY | 8.05 | 8.05 | 7.93 | 7.96 | 7.96 | -0.07 (-0.87%) | 4,033,500 |