Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.33 | 9.38 | 9.05 | 9.26 | 9.26 | -0.13 (-1.38%) | 5,911,900 |
6 Jul 2023 | CNY | 9.31 | 9.53 | 9.23 | 9.39 | 9.39 | +0.08 (+0.86%) | 4,963,500 |
5 Jul 2023 | CNY | 9.47 | 9.53 | 9.3 | 9.31 | 9.31 | -0.18 (-1.90%) | 5,564,084 |
4 Jul 2023 | CNY | 9.53 | 9.61 | 9.38 | 9.49 | 9.49 | -0.01 (-0.11%) | 6,188,300 |
3 Jul 2023 | CNY | 9.5 | 9.71 | 9.44 | 9.5 | 9.5 | -0.05 (-0.52%) | 5,496,182 |
30 Jun 2023 | CNY | 9.56 | 9.7 | 9.48 | 9.55 | 9.55 | -0.03 (-0.31%) | 6,684,300 |
29 Jun 2023 | CNY | 9.53 | 9.65 | 9.47 | 9.58 | 9.58 | +0.03 (+0.31%) | 5,681,800 |
28 Jun 2023 | CNY | 9.63 | 9.64 | 9.19 | 9.55 | 9.55 | -0.08 (-0.83%) | 8,881,000 |
27 Jun 2023 | CNY | 9.4 | 9.65 | 9.33 | 9.63 | 9.63 | +0.2 (+2.12%) | 8,051,600 |
26 Jun 2023 | CNY | 9.76 | 9.83 | 9.39 | 9.43 | 9.43 | -0.34 (-3.48%) | 8,487,800 |
21 Jun 2023 | CNY | 10.04 | 10.04 | 9.74 | 9.77 | 9.77 | -0.24 (-2.40%) | 9,799,200 |
20 Jun 2023 | CNY | 10.22 | 10.26 | 9.93 | 10.01 | 10.01 | -0.22 (-2.15%) | 12,965,901 |
19 Jun 2023 | CNY | 10.2 | 10.42 | 10.06 | 10.23 | 10.23 | 0.0 (0.0%) | 12,711,800 |
16 Jun 2023 | CNY | 10 | 10.43 | 9.91 | 10.23 | 10.23 | +0.22 (+2.20%) | 16,962,700 |
15 Jun 2023 | CNY | 10.2 | 10.28 | 9.94 | 10.01 | 10.01 | -0.31 (-3.00%) | 18,737,949 |
14 Jun 2023 | CNY | 10.17 | 10.67 | 10.09 | 10.32 | 10.32 | +0.11 (+1.08%) | 20,610,500 |
13 Jun 2023 | CNY | 10.06 | 10.28 | 9.95 | 10.21 | 10.21 | +0.12 (+1.19%) | 16,337,215 |
12 Jun 2023 | CNY | 9.98 | 10.35 | 9.97 | 10.09 | 10.09 | +0.03 (+0.30%) | 21,580,333 |
9 Jun 2023 | CNY | 10.02 | 10.45 | 9.82 | 10.06 | 10.06 | +0.23 (+2.34%) | 32,815,605 |
8 Jun 2023 | CNY | 9.6 | 10.48 | 9.55 | 9.83 | 9.83 | +0.3 (+3.15%) | 36,487,207 |
7 Jun 2023 | CNY | 9.23 | 9.66 | 9.22 | 9.53 | 9.53 | +0.29 (+3.14%) | 13,134,022 |
6 Jun 2023 | CNY | 9.54 | 9.62 | 9.22 | 9.24 | 9.24 | -0.39 (-4.05%) | 14,538,650 |
5 Jun 2023 | CNY | 9.37 | 9.81 | 9.36 | 9.63 | 9.63 | +0.28 (+2.99%) | 20,545,683 |
2 Jun 2023 | CNY | 9.19 | 9.55 | 9.08 | 9.35 | 9.35 | +0.23 (+2.52%) | 15,946,273 |
1 Jun 2023 | CNY | 9 | 9.21 | 8.94 | 9.12 | 9.12 | +0.05 (+0.55%) | 11,590,924 |
31 May 2023 | CNY | 8.98 | 9.18 | 8.96 | 9.07 | 9.07 | +0.12 (+1.34%) | 11,871,275 |
30 May 2023 | CNY | 8.85 | 9.01 | 8.73 | 8.95 | 8.95 | +0.07 (+0.79%) | 10,166,534 |
29 May 2023 | CNY | 8.84 | 9.05 | 8.84 | 8.88 | 8.88 | +0.06 (+0.68%) | 9,156,001 |
26 May 2023 | CNY | 8.79 | 8.88 | 8.67 | 8.82 | 8.82 | +0.09 (+1.03%) | 8,461,700 |
25 May 2023 | CNY | 8.81 | 9.08 | 8.58 | 8.73 | 8.73 | -0.08 (-0.91%) | 9,717,846 |