Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 8.11 | 8.17 | 7.89 | 8.01 | 8.01 | -0.15 (-1.84%) | 9,936,120 |
6 Jul 2023 | CNY | 8.04 | 8.26 | 7.92 | 8.16 | 8.16 | +0.06 (+0.74%) | 12,518,663 |
5 Jul 2023 | CNY | 7.79 | 8.25 | 7.76 | 8.1 | 8.1 | +0.31 (+3.98%) | 14,739,023 |
4 Jul 2023 | CNY | 7.78 | 7.82 | 7.75 | 7.79 | 7.79 | +0.01 (+0.13%) | 2,999,900 |
3 Jul 2023 | CNY | 7.81 | 7.9 | 7.77 | 7.78 | 7.78 | +0.01 (+0.13%) | 5,250,410 |
30 Jun 2023 | CNY | 7.64 | 7.79 | 7.63 | 7.77 | 7.77 | +0.14 (+1.83%) | 4,499,660 |
29 Jun 2023 | CNY | 7.6 | 7.64 | 7.55 | 7.63 | 7.63 | +0.03 (+0.39%) | 2,837,690 |
28 Jun 2023 | CNY | 7.5 | 7.68 | 7.47 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,779,480 |
27 Jun 2023 | CNY | 7.36 | 7.59 | 7.35 | 7.54 | 7.54 | +0.17 (+2.31%) | 3,910,045 |
26 Jun 2023 | CNY | 7.49 | 7.49 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 4,980,744 |
21 Jun 2023 | CNY | 7.62 | 7.62 | 7.48 | 7.5 | 7.5 | -0.13 (-1.70%) | 4,554,500 |
20 Jun 2023 | CNY | 7.68 | 7.68 | 7.52 | 7.63 | 7.63 | 0.0 (0.0%) | 3,803,020 |
19 Jun 2023 | CNY | 7.74 | 7.74 | 7.62 | 7.63 | 7.63 | -0.1 (-1.29%) | 3,913,800 |
16 Jun 2023 | CNY | 7.64 | 7.74 | 7.63 | 7.73 | 7.73 | +0.09 (+1.18%) | 4,498,150 |
15 Jun 2023 | CNY | 7.61 | 7.67 | 7.52 | 7.64 | 7.64 | +0.04 (+0.53%) | 3,964,800 |
14 Jun 2023 | CNY | 7.58 | 7.68 | 7.46 | 7.6 | 7.6 | +0.03 (+0.40%) | 9,153,690 |
13 Jun 2023 | CNY | 7.78 | 7.83 | 7.51 | 7.57 | 7.57 | -0.27 (-3.44%) | 11,650,187 |
12 Jun 2023 | CNY | 7.78 | 7.84 | 7.73 | 7.84 | 7.84 | +0.03 (+0.38%) | 4,904,572 |
9 Jun 2023 | CNY | 7.95 | 7.95 | 7.73 | 7.81 | 7.81 | -0.12 (-1.51%) | 6,550,701 |
8 Jun 2023 | CNY | 7.89 | 7.95 | 7.85 | 7.93 | 7.93 | +0.04 (+0.51%) | 3,027,947 |
7 Jun 2023 | CNY | 7.91 | 7.93 | 7.84 | 7.89 | 7.89 | +0.02 (+0.25%) | 2,725,698 |
6 Jun 2023 | CNY | 8.04 | 8.04 | 7.85 | 7.87 | 7.87 | -0.13 (-1.63%) | 4,852,350 |
5 Jun 2023 | CNY | 8.01 | 8.02 | 7.92 | 8 | 8 | -0.01 (-0.12%) | 4,045,230 |
2 Jun 2023 | CNY | 7.9 | 8.01 | 7.9 | 8.01 | 8.01 | +0.1 (+1.26%) | 4,624,350 |
1 Jun 2023 | CNY | 7.87 | 7.99 | 7.87 | 7.91 | 7.91 | -0.02 (-0.25%) | 5,407,178 |
31 May 2023 | CNY | 8 | 8.01 | 7.89 | 7.93 | 7.93 | -0.12 (-1.49%) | 4,767,230 |
30 May 2023 | CNY | 8.26 | 8.26 | 7.86 | 8.05 | 8.05 | -0.23 (-2.78%) | 11,762,339 |
29 May 2023 | CNY | 8.42 | 8.43 | 8.28 | 8.28 | 8.28 | -0.13 (-1.55%) | 5,340,129 |
26 May 2023 | CNY | 8.58 | 8.6 | 8.36 | 8.41 | 8.41 | -0.14 (-1.64%) | 9,928,555 |
25 May 2023 | CNY | 8.42 | 8.56 | 8.4 | 8.55 | 8.55 | +0.07 (+0.83%) | 11,335,948 |