Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.02 | 9.23 | 9.02 | 9.18 | 9.18 | +0.14 (+1.55%) | 15,750,110 |
6 Jul 2023 | CNY | 9.05 | 9.13 | 9.03 | 9.04 | 9.04 | -0.05 (-0.55%) | 8,180,572 |
5 Jul 2023 | CNY | 9.18 | 9.21 | 9.08 | 9.09 | 9.09 | -0.1 (-1.09%) | 9,282,595 |
4 Jul 2023 | CNY | 9.16 | 9.24 | 9.13 | 9.19 | 9.19 | -0.01 (-0.11%) | 11,041,629 |
3 Jul 2023 | CNY | 9.08 | 9.25 | 9.07 | 9.2 | 9.2 | +0.1 (+1.10%) | 14,972,383 |
30 Jun 2023 | CNY | 8.97 | 9.15 | 8.95 | 9.1 | 9.1 | +0.13 (+1.45%) | 13,545,948 |
29 Jun 2023 | CNY | 9 | 9.05 | 8.95 | 8.97 | 8.97 | -0.06 (-0.66%) | 10,136,500 |
28 Jun 2023 | CNY | 9.13 | 9.16 | 8.95 | 9.03 | 9.03 | -0.13 (-1.42%) | 14,414,616 |
27 Jun 2023 | CNY | 8.89 | 9.27 | 8.86 | 9.16 | 9.16 | +0.34 (+3.85%) | 22,812,791 |
26 Jun 2023 | CNY | 8.98 | 8.98 | 8.8 | 8.82 | 8.82 | -0.18 (-2%) | 16,243,600 |
21 Jun 2023 | CNY | 9.17 | 9.21 | 9 | 9 | 9 | -0.18 (-1.96%) | 15,973,855 |
20 Jun 2023 | CNY | 9.26 | 9.31 | 9.17 | 9.18 | 9.18 | -0.09 (-0.97%) | 13,947,304 |
19 Jun 2023 | CNY | 9.31 | 9.36 | 9.26 | 9.27 | 9.27 | -0.06 (-0.64%) | 11,453,044 |
16 Jun 2023 | CNY | 9.34 | 9.36 | 9.26 | 9.33 | 9.33 | 0.0 (0.0%) | 12,755,300 |
15 Jun 2023 | CNY | 9.2 | 9.37 | 9.17 | 9.33 | 9.33 | +0.16 (+1.74%) | 20,552,081 |
14 Jun 2023 | CNY | 9.17 | 9.28 | 9.16 | 9.17 | 9.17 | 0.0 (0.0%) | 13,139,500 |
13 Jun 2023 | CNY | 9.13 | 9.21 | 9.1 | 9.17 | 9.17 | +0.04 (+0.44%) | 9,178,444 |
12 Jun 2023 | CNY | 9.18 | 9.2 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 12,645,329 |
9 Jun 2023 | CNY | 9.15 | 9.21 | 9.04 | 9.19 | 9.19 | +0.05 (+0.55%) | 13,973,859 |
8 Jun 2023 | CNY | 9.22 | 9.22 | 8.98 | 9.14 | 9.14 | -0.04 (-0.44%) | 26,781,677 |
7 Jun 2023 | CNY | 9.42 | 9.48 | 9.16 | 9.18 | 9.18 | -0.21 (-2.24%) | 30,164,718 |
6 Jun 2023 | CNY | 9.51 | 9.56 | 9.38 | 9.39 | 9.39 | -0.16 (-1.68%) | 15,150,900 |
5 Jun 2023 | CNY | 9.65 | 9.67 | 9.51 | 9.55 | 9.55 | -0.08 (-0.83%) | 11,752,371 |
2 Jun 2023 | CNY | 9.59 | 9.66 | 9.53 | 9.63 | 9.63 | +0.1 (+1.05%) | 12,619,861 |
1 Jun 2023 | CNY | 9.55 | 9.72 | 9.45 | 9.53 | 9.53 | -0.07 (-0.73%) | 18,441,562 |
31 May 2023 | CNY | 9.65 | 9.65 | 9.54 | 9.6 | 9.6 | -0.07 (-0.72%) | 15,743,946 |
30 May 2023 | CNY | 9.85 | 9.86 | 9.42 | 9.67 | 9.67 | -0.16 (-1.63%) | 27,272,040 |
29 May 2023 | CNY | 10.08 | 10.1 | 9.75 | 9.83 | 9.83 | -0.22 (-2.19%) | 23,241,763 |
26 May 2023 | CNY | 10.04 | 10.05 | 9.97 | 10.05 | 10.05 | +0.02 (+0.20%) | 10,321,930 |
25 May 2023 | CNY | 10 | 10.08 | 9.96 | 10.03 | 10.03 | +0.03 (+0.30%) | 15,270,991 |