Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.7 | 9.77 | 9.59 | 9.63 | 9.63 | -0.11 (-1.13%) | 1,746,353 |
6 Jul 2023 | CNY | 9.65 | 9.74 | 9.55 | 9.74 | 9.74 | +0.09 (+0.93%) | 1,124,942 |
5 Jul 2023 | CNY | 9.66 | 9.73 | 9.6 | 9.65 | 9.65 | +0.03 (+0.31%) | 1,211,500 |
4 Jul 2023 | CNY | 9.51 | 9.66 | 9.42 | 9.62 | 9.62 | +0.16 (+1.69%) | 1,848,200 |
3 Jul 2023 | CNY | 9.41 | 9.55 | 9.34 | 9.46 | 9.46 | +0.05 (+0.53%) | 1,635,500 |
30 Jun 2023 | CNY | 9.29 | 9.49 | 9.27 | 9.41 | 9.41 | +0.13 (+1.40%) | 1,750,961 |
29 Jun 2023 | CNY | 9.03 | 9.3 | 9.03 | 9.28 | 9.28 | +0.17 (+1.87%) | 1,335,000 |
28 Jun 2023 | CNY | 9.05 | 9.13 | 8.96 | 9.11 | 9.11 | +0.07 (+0.77%) | 980,436 |
27 Jun 2023 | CNY | 8.68 | 9.09 | 8.67 | 9.04 | 9.04 | +0.35 (+4.03%) | 1,515,100 |
26 Jun 2023 | CNY | 8.86 | 8.89 | 8.66 | 8.69 | 8.69 | -0.17 (-1.92%) | 1,202,800 |
21 Jun 2023 | CNY | 8.93 | 8.98 | 8.84 | 8.86 | 8.86 | -0.02 (-0.23%) | 982,811 |
20 Jun 2023 | CNY | 9 | 9 | 8.86 | 8.88 | 8.88 | -0.12 (-1.33%) | 911,313 |
19 Jun 2023 | CNY | 9.13 | 9.13 | 8.98 | 9 | 9 | -0.06 (-0.66%) | 1,363,663 |
16 Jun 2023 | CNY | 9.11 | 9.19 | 9.05 | 9.06 | 9.06 | -0.05 (-0.55%) | 1,127,300 |
15 Jun 2023 | CNY | 9.32 | 9.32 | 9.07 | 9.11 | 9.11 | -0.15 (-1.62%) | 1,109,200 |
14 Jun 2023 | CNY | 9.25 | 9.27 | 9.12 | 9.26 | 9.26 | +0.05 (+0.54%) | 688,500 |
13 Jun 2023 | CNY | 9.23 | 9.28 | 9.1 | 9.21 | 9.21 | -0.06 (-0.65%) | 717,100 |
12 Jun 2023 | CNY | 9.18 | 9.31 | 8.92 | 9.27 | 9.27 | +0.17 (+1.87%) | 1,345,600 |
9 Jun 2023 | CNY | 9.27 | 9.38 | 9.1 | 9.1 | 9.1 | -0.14 (-1.52%) | 1,615,600 |
8 Jun 2023 | CNY | 9.28 | 9.39 | 9.22 | 9.24 | 9.24 | -0.13 (-1.39%) | 849,400 |
7 Jun 2023 | CNY | 9.3 | 9.39 | 9.24 | 9.37 | 9.37 | +0.07 (+0.75%) | 713,100 |
6 Jun 2023 | CNY | 9.45 | 9.48 | 9.21 | 9.3 | 9.3 | -0.11 (-1.17%) | 1,093,300 |
5 Jun 2023 | CNY | 9.42 | 9.5 | 9.34 | 9.41 | 9.41 | -0.01 (-0.11%) | 916,300 |
2 Jun 2023 | CNY | 9.18 | 9.43 | 9.18 | 9.42 | 9.42 | +0.2 (+2.17%) | 1,011,400 |
1 Jun 2023 | CNY | 9.15 | 9.26 | 9.12 | 9.22 | 9.22 | +0.05 (+0.55%) | 780,200 |
31 May 2023 | CNY | 9.3 | 9.3 | 9.16 | 9.17 | 9.17 | -0.1 (-1.08%) | 666,600 |
30 May 2023 | CNY | 9.21 | 9.3 | 9.12 | 9.27 | 9.27 | +0.01 (+0.11%) | 838,800 |
29 May 2023 | CNY | 9.45 | 9.47 | 9.23 | 9.26 | 9.26 | -0.16 (-1.70%) | 908,900 |
26 May 2023 | CNY | 9.41 | 9.43 | 9.22 | 9.42 | 9.42 | +0.03 (+0.32%) | 940,600 |
25 May 2023 | CNY | 9.41 | 9.42 | 9.18 | 9.39 | 9.39 | +0.03 (+0.32%) | 911,500 |