Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 8.31 | 8.38 | 8.25 | 8.36 | 8.36 | +0.05 (+0.60%) | 4,103,110 |
3 Jul 2023 | CNY | 8.24 | 8.36 | 8.24 | 8.31 | 8.31 | +0.07 (+0.85%) | 3,830,700 |
30 Jun 2023 | CNY | 8.3 | 8.35 | 8.23 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,798,932 |
29 Jun 2023 | CNY | 8.22 | 8.36 | 8.16 | 8.3 | 8.3 | +0.06 (+0.73%) | 6,227,472 |
28 Jun 2023 | CNY | 8.09 | 8.24 | 8.01 | 8.24 | 8.24 | +0.15 (+1.85%) | 7,270,302 |
27 Jun 2023 | CNY | 7.88 | 8.15 | 7.88 | 8.09 | 8.09 | +0.18 (+2.28%) | 4,149,390 |
26 Jun 2023 | CNY | 8.03 | 8.03 | 7.87 | 7.91 | 7.91 | -0.14 (-1.74%) | 4,587,972 |
21 Jun 2023 | CNY | 8.03 | 8.14 | 7.89 | 8.05 | 8.05 | +0.04 (+0.50%) | 5,531,246 |
20 Jun 2023 | CNY | 8.05 | 8.11 | 8.01 | 8.01 | 8.01 | -0.04 (-0.50%) | 4,243,546 |
19 Jun 2023 | CNY | 8.25 | 8.28 | 8.05 | 8.05 | 8.05 | -0.19 (-2.31%) | 7,408,490 |
16 Jun 2023 | CNY | 8.12 | 8.25 | 8.09 | 8.24 | 8.24 | +0.15 (+1.85%) | 5,852,900 |
15 Jun 2023 | CNY | 8.08 | 8.14 | 8.03 | 8.09 | 8.09 | -0.04 (-0.49%) | 3,997,922 |
14 Jun 2023 | CNY | 8.1 | 8.19 | 8 | 8.13 | 8.13 | +0.05 (+0.62%) | 4,390,430 |
13 Jun 2023 | CNY | 8.13 | 8.21 | 8.06 | 8.08 | 8.08 | -0.09 (-1.10%) | 5,019,700 |
12 Jun 2023 | CNY | 8.29 | 8.29 | 8.07 | 8.17 | 8.17 | -0.1 (-1.21%) | 5,558,172 |
9 Jun 2023 | CNY | 8.27 | 8.37 | 8.16 | 8.27 | 8.27 | -0.04 (-0.48%) | 5,344,830 |
8 Jun 2023 | CNY | 8.44 | 8.45 | 8.26 | 8.31 | 8.31 | -0.12 (-1.42%) | 5,156,430 |
7 Jun 2023 | CNY | 8.4 | 8.51 | 8.3 | 8.43 | 8.43 | +0.1 (+1.20%) | 5,944,650 |
6 Jun 2023 | CNY | 8.61 | 8.63 | 8.32 | 8.33 | 8.33 | -0.26 (-3.03%) | 10,314,980 |
5 Jun 2023 | CNY | 8.47 | 8.59 | 8.35 | 8.59 | 8.59 | +0.11 (+1.30%) | 10,027,831 |
2 Jun 2023 | CNY | 8.44 | 8.54 | 8.41 | 8.48 | 8.48 | +0.03 (+0.36%) | 4,924,446 |
1 Jun 2023 | CNY | 8.46 | 8.58 | 8.35 | 8.45 | 8.45 | -0.02 (-0.24%) | 5,542,166 |
31 May 2023 | CNY | 8.54 | 8.74 | 8.45 | 8.47 | 8.47 | -0.09 (-1.05%) | 7,660,386 |
30 May 2023 | CNY | 8.61 | 8.61 | 8.41 | 8.56 | 8.56 | +0.02 (+0.23%) | 6,773,724 |
29 May 2023 | CNY | 8.6 | 8.68 | 8.5 | 8.54 | 8.54 | -0.15 (-1.73%) | 9,000,370 |
26 May 2023 | CNY | 8.65 | 8.72 | 8.53 | 8.69 | 8.69 | -0.02 (-0.23%) | 7,908,850 |
25 May 2023 | CNY | 8.75 | 8.86 | 8.58 | 8.71 | 8.71 | -0.16 (-1.80%) | 14,146,935 |
24 May 2023 | CNY | 8.93 | 8.99 | 8.66 | 8.87 | 8.87 | -0.2 (-2.21%) | 19,760,906 |
23 May 2023 | CNY | 8.62 | 9.4 | 8.61 | 9.07 | 9.07 | +0.47 (+5.47%) | 34,380,483 |
22 May 2023 | CNY | 8.63 | 8.79 | 8.53 | 8.6 | 8.6 | -0.03 (-0.35%) | 10,983,058 |