Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 8.3 | 8.55 | 8.23 | 8.52 | 8.52 | +0.19 (+2.28%) | 11,203,020 |
13 Jul 2023 | CNY | 8.28 | 8.36 | 8.25 | 8.33 | 8.33 | +0.04 (+0.48%) | 5,134,520 |
12 Jul 2023 | CNY | 8.48 | 8.5 | 8.27 | 8.29 | 8.29 | -0.15 (-1.78%) | 6,961,400 |
11 Jul 2023 | CNY | 8.55 | 8.55 | 8.42 | 8.44 | 8.44 | -0.12 (-1.40%) | 6,571,020 |
10 Jul 2023 | CNY | 8.61 | 8.65 | 8.48 | 8.56 | 8.56 | 0.0 (0.0%) | 8,627,760 |
7 Jul 2023 | CNY | 8.52 | 8.59 | 8.45 | 8.56 | 8.56 | +0.03 (+0.35%) | 7,063,770 |
6 Jul 2023 | CNY | 8.49 | 8.59 | 8.46 | 8.53 | 8.53 | +0.02 (+0.24%) | 6,677,710 |
5 Jul 2023 | CNY | 8.44 | 8.57 | 8.44 | 8.51 | 8.51 | +0.02 (+0.24%) | 7,517,580 |
4 Jul 2023 | CNY | 8.53 | 8.56 | 8.41 | 8.49 | 8.49 | -0.08 (-0.93%) | 10,220,450 |
3 Jul 2023 | CNY | 8.55 | 8.61 | 8.52 | 8.57 | 8.57 | +0.02 (+0.23%) | 10,251,700 |
30 Jun 2023 | CNY | 8.61 | 8.64 | 8.49 | 8.55 | 8.55 | -0.09 (-1.04%) | 12,279,520 |
29 Jun 2023 | CNY | 8.74 | 8.76 | 8.55 | 8.64 | 8.64 | -0.21 (-2.37%) | 21,372,140 |
28 Jun 2023 | CNY | 8.4 | 9.12 | 8.34 | 8.85 | 8.85 | +0.39 (+4.61%) | 32,096,540 |
27 Jun 2023 | CNY | 8.35 | 8.5 | 8.25 | 8.46 | 8.46 | +0.11 (+1.32%) | 13,685,230 |
26 Jun 2023 | CNY | 8.02 | 8.7 | 7.88 | 8.35 | 8.35 | +0.25 (+3.09%) | 16,436,580 |
21 Jun 2023 | CNY | 8.18 | 8.27 | 8.1 | 8.1 | 8.1 | -0.09 (-1.10%) | 5,066,930 |
20 Jun 2023 | CNY | 8.13 | 8.19 | 8.05 | 8.19 | 8.19 | +0.04 (+0.49%) | 6,326,650 |
19 Jun 2023 | CNY | 8.28 | 8.33 | 8.14 | 8.15 | 8.15 | -0.25 (-2.98%) | 9,841,590 |
16 Jun 2023 | CNY | 8.33 | 8.55 | 8.3 | 8.4 | 8.4 | +0.13 (+1.57%) | 11,124,470 |
15 Jun 2023 | CNY | 8.31 | 8.39 | 8.18 | 8.27 | 8.27 | -0.04 (-0.48%) | 7,117,060 |
14 Jun 2023 | CNY | 8.38 | 8.46 | 8.26 | 8.31 | 8.31 | -0.07 (-0.84%) | 6,088,930 |
13 Jun 2023 | CNY | 8.39 | 8.39 | 8.26 | 8.38 | 8.38 | -0.05 (-0.59%) | 7,097,000 |
12 Jun 2023 | CNY | 8.22 | 8.43 | 8.2 | 8.43 | 8.43 | +0.31 (+3.82%) | 13,929,910 |
9 Jun 2023 | CNY | 8.08 | 8.14 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 5,770,900 |
8 Jun 2023 | CNY | 8.1 | 8.2 | 8.03 | 8.14 | 8.14 | +0.04 (+0.49%) | 6,484,470 |
7 Jun 2023 | CNY | 8.28 | 8.32 | 8.07 | 8.1 | 8.1 | -0.19 (-2.29%) | 8,953,100 |
6 Jun 2023 | CNY | 8.47 | 8.47 | 8.27 | 8.29 | 8.29 | -0.19 (-2.24%) | 9,109,010 |
5 Jun 2023 | CNY | 8.41 | 8.55 | 8.23 | 8.48 | 8.48 | +0.06 (+0.71%) | 15,165,650 |
2 Jun 2023 | CNY | 8.6 | 8.6 | 8.38 | 8.42 | 8.42 | -0.06 (-0.71%) | 9,238,450 |
1 Jun 2023 | CNY | 8.37 | 8.66 | 8.36 | 8.48 | 8.48 | +0.06 (+0.71%) | 15,148,610 |