Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 8.26 | 8.65 | 8.21 | 8.3 | 8.3 | +0.05 (+0.61%) | 6,063,198 |
6 Jul 2023 | CNY | 8.24 | 8.38 | 8.23 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,046,100 |
5 Jul 2023 | CNY | 8.31 | 8.37 | 8.29 | 8.3 | 8.3 | 0.0 (0.0%) | 2,084,300 |
4 Jul 2023 | CNY | 8.31 | 8.34 | 8.26 | 8.3 | 8.3 | -0.01 (-0.12%) | 2,124,100 |
3 Jul 2023 | CNY | 8.19 | 8.34 | 8.19 | 8.31 | 8.31 | +0.11 (+1.34%) | 4,128,800 |
30 Jun 2023 | CNY | 8.09 | 8.25 | 8.09 | 8.2 | 8.2 | +0.08 (+0.99%) | 2,879,194 |
29 Jun 2023 | CNY | 8.04 | 8.16 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 2,979,698 |
28 Jun 2023 | CNY | 8.04 | 8.08 | 7.88 | 8.05 | 8.05 | 0.0 (0.0%) | 2,586,598 |
27 Jun 2023 | CNY | 7.82 | 8.06 | 7.81 | 8.05 | 8.05 | +0.21 (+2.68%) | 2,920,257 |
26 Jun 2023 | CNY | 7.97 | 7.99 | 7.82 | 7.84 | 7.84 | -0.13 (-1.63%) | 2,842,298 |
21 Jun 2023 | CNY | 8.14 | 8.19 | 7.96 | 7.97 | 7.97 | -0.28 (-3.39%) | 3,012,600 |
20 Jun 2023 | CNY | 8.28 | 8.32 | 8.22 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,505,900 |
19 Jun 2023 | CNY | 8.3 | 8.35 | 8.23 | 8.29 | 8.29 | +0.02 (+0.24%) | 2,912,000 |
16 Jun 2023 | CNY | 8.22 | 8.29 | 8.2 | 8.27 | 8.27 | +0.04 (+0.49%) | 2,749,585 |
15 Jun 2023 | CNY | 8.2 | 8.25 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 3,125,300 |
14 Jun 2023 | CNY | 8.3 | 8.3 | 8.19 | 8.2 | 8.2 | -0.09 (-1.09%) | 3,335,800 |
13 Jun 2023 | CNY | 8.31 | 8.41 | 8.28 | 8.29 | 8.29 | -0.07 (-0.84%) | 2,585,400 |
12 Jun 2023 | CNY | 8.3 | 8.37 | 8.15 | 8.36 | 8.36 | +0.06 (+0.72%) | 3,743,528 |
9 Jun 2023 | CNY | 8.41 | 8.45 | 8.27 | 8.3 | 8.3 | -0.1 (-1.19%) | 3,481,885 |
8 Jun 2023 | CNY | 8.54 | 8.58 | 8.39 | 8.4 | 8.4 | -0.16 (-1.87%) | 3,429,300 |
7 Jun 2023 | CNY | 8.55 | 8.67 | 8.44 | 8.56 | 8.56 | +0.03 (+0.35%) | 3,965,628 |
6 Jun 2023 | CNY | 9.1 | 9.1 | 8.46 | 8.53 | 8.53 | -0.57 (-6.26%) | 9,491,618 |
5 Jun 2023 | CNY | 9.14 | 9.14 | 9.05 | 9.1 | 9.1 | +0.02 (+0.22%) | 2,420,518 |
2 Jun 2023 | CNY | 9.09 | 9.1 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 1,997,841 |
1 Jun 2023 | CNY | 9.07 | 9.18 | 8.87 | 9.04 | 9.04 | -0.06 (-0.66%) | 3,205,300 |
31 May 2023 | CNY | 9.1 | 9.23 | 9.06 | 9.1 | 9.1 | -0.01 (-0.11%) | 2,720,800 |
30 May 2023 | CNY | 9.16 | 9.25 | 9.01 | 9.11 | 9.11 | -0.06 (-0.65%) | 2,161,785 |
29 May 2023 | CNY | 9.24 | 9.32 | 9.14 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,926,063 |
26 May 2023 | CNY | 9.15 | 9.22 | 9.08 | 9.18 | 9.18 | +0.02 (+0.22%) | 1,995,500 |
25 May 2023 | CNY | 9.28 | 9.28 | 9.08 | 9.16 | 9.16 | -0.08 (-0.87%) | 2,524,000 |