Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.91 | 9.94 | 9.83 | 9.9 | 9.9 | -0.01 (-0.10%) | 908,800 |
6 Jul 2023 | CNY | 9.93 | 9.98 | 9.87 | 9.91 | 9.91 | -0.01 (-0.10%) | 816,100 |
5 Jul 2023 | CNY | 9.98 | 9.99 | 9.88 | 9.92 | 9.92 | -0.02 (-0.20%) | 976,100 |
4 Jul 2023 | CNY | 9.94 | 9.96 | 9.82 | 9.94 | 9.94 | +0.01 (+0.10%) | 950,000 |
3 Jul 2023 | CNY | 9.9 | 9.99 | 9.86 | 9.93 | 9.93 | +0.03 (+0.30%) | 1,156,040 |
30 Jun 2023 | CNY | 9.77 | 9.91 | 9.77 | 9.9 | 9.9 | +0.12 (+1.23%) | 1,246,500 |
29 Jun 2023 | CNY | 9.82 | 9.9 | 9.76 | 9.78 | 9.78 | -0.04 (-0.41%) | 1,309,800 |
28 Jun 2023 | CNY | 9.77 | 9.84 | 9.63 | 9.82 | 9.82 | +0.1 (+1.03%) | 1,306,600 |
27 Jun 2023 | CNY | 9.47 | 9.75 | 9.47 | 9.72 | 9.72 | +0.25 (+2.64%) | 1,495,000 |
26 Jun 2023 | CNY | 9.62 | 9.78 | 9.42 | 9.47 | 9.47 | -0.24 (-2.47%) | 1,768,200 |
21 Jun 2023 | CNY | 9.81 | 9.9 | 9.71 | 9.71 | 9.71 | -0.13 (-1.32%) | 1,035,100 |
20 Jun 2023 | CNY | 9.88 | 9.92 | 9.81 | 9.84 | 9.84 | -0.01 (-0.10%) | 869,941 |
19 Jun 2023 | CNY | 10.06 | 10.08 | 9.77 | 9.85 | 9.85 | -0.21 (-2.09%) | 1,548,462 |
16 Jun 2023 | CNY | 10.12 | 10.18 | 10.03 | 10.06 | 10.06 | -0.09 (-0.89%) | 1,376,900 |
15 Jun 2023 | CNY | 10.2 | 10.28 | 10.06 | 10.15 | 10.15 | -0.05 (-0.49%) | 1,333,964 |
14 Jun 2023 | CNY | 10 | 10.32 | 9.95 | 10.2 | 10.2 | +0.2 (+2%) | 2,168,764 |
13 Jun 2023 | CNY | 9.92 | 10.06 | 9.92 | 10 | 10 | +0.09 (+0.91%) | 1,327,200 |
12 Jun 2023 | CNY | 9.97 | 10 | 9.82 | 9.91 | 9.91 | -0.06 (-0.60%) | 1,417,600 |
9 Jun 2023 | CNY | 10.02 | 10.1 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 1,024,300 |
8 Jun 2023 | CNY | 10.05 | 10.08 | 9.91 | 9.97 | 9.97 | -0.11 (-1.09%) | 977,000 |
7 Jun 2023 | CNY | 9.82 | 10.08 | 9.82 | 10.08 | 10.08 | +0.19 (+1.92%) | 889,600 |
6 Jun 2023 | CNY | 10.1 | 10.1 | 9.86 | 9.89 | 9.89 | -0.2 (-1.98%) | 924,200 |
5 Jun 2023 | CNY | 9.77 | 10.16 | 9.73 | 10.09 | 10.09 | +0.32 (+3.28%) | 1,840,500 |
2 Jun 2023 | CNY | 9.81 | 9.84 | 9.72 | 9.77 | 9.77 | +0.02 (+0.21%) | 1,051,600 |
1 Jun 2023 | CNY | 9.51 | 9.87 | 9.51 | 9.75 | 9.75 | +0.18 (+1.88%) | 2,137,764 |
31 May 2023 | CNY | 9.7 | 9.7 | 9.53 | 9.57 | 9.57 | -0.09 (-0.93%) | 1,126,007 |
30 May 2023 | CNY | 9.63 | 9.71 | 9.52 | 9.66 | 9.66 | -0.02 (-0.21%) | 1,163,000 |
29 May 2023 | CNY | 9.9 | 9.98 | 9.64 | 9.68 | 9.68 | -0.2 (-2.02%) | 1,579,069 |
26 May 2023 | CNY | 10.02 | 10.04 | 9.79 | 9.88 | 9.88 | -0.16 (-1.59%) | 1,630,655 |
25 May 2023 | CNY | 10.02 | 10.1 | 9.9 | 10.04 | 10.04 | +0.01 (+0.10%) | 1,592,500 |