Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 9.31 | 9.56 | 9.25 | 9.46 | 9.46 | +0.14 (+1.50%) | 2,036,100 |
6 Jul 2023 | CNY | 9.23 | 9.39 | 9.21 | 9.32 | 9.32 | +0.09 (+0.98%) | 1,227,700 |
5 Jul 2023 | CNY | 9.4 | 9.41 | 9.22 | 9.23 | 9.23 | -0.14 (-1.49%) | 1,494,200 |
4 Jul 2023 | CNY | 9.36 | 9.44 | 9.3 | 9.37 | 9.37 | 0.0 (0.0%) | 1,505,900 |
3 Jul 2023 | CNY | 9.45 | 9.57 | 9.34 | 9.37 | 9.37 | -0.07 (-0.74%) | 2,213,068 |
30 Jun 2023 | CNY | 9.36 | 9.52 | 9.27 | 9.44 | 9.44 | +0.2 (+2.16%) | 2,750,900 |
29 Jun 2023 | CNY | 9.01 | 9.33 | 9.01 | 9.24 | 9.24 | +0.21 (+2.33%) | 2,542,300 |
28 Jun 2023 | CNY | 8.97 | 9.05 | 8.81 | 9.03 | 9.03 | +0.01 (+0.11%) | 2,725,100 |
27 Jun 2023 | CNY | 9.22 | 9.25 | 8.93 | 9.02 | 9.02 | -0.25 (-2.70%) | 4,735,100 |
26 Jun 2023 | CNY | 9.06 | 9.61 | 8.95 | 9.27 | 9.27 | +0.29 (+3.23%) | 7,496,900 |
21 Jun 2023 | CNY | 9.05 | 9.17 | 8.95 | 8.98 | 8.98 | -0.07 (-0.77%) | 1,302,300 |
20 Jun 2023 | CNY | 8.95 | 9.12 | 8.85 | 9.05 | 9.05 | +0.12 (+1.34%) | 2,079,200 |
19 Jun 2023 | CNY | 9.02 | 9.04 | 8.87 | 8.93 | 8.93 | -0.08 (-0.89%) | 1,803,400 |
16 Jun 2023 | CNY | 8.82 | 9.13 | 8.82 | 9.01 | 9.01 | +0.17 (+1.92%) | 2,721,900 |
15 Jun 2023 | CNY | 9 | 9.05 | 8.77 | 8.84 | 8.84 | -0.21 (-2.32%) | 2,804,300 |
14 Jun 2023 | CNY | 8.69 | 9.11 | 8.62 | 9.05 | 9.05 | +0.36 (+4.14%) | 3,973,206 |
13 Jun 2023 | CNY | 8.46 | 8.7 | 8.46 | 8.69 | 8.69 | +0.18 (+2.12%) | 1,811,600 |
12 Jun 2023 | CNY | 8.53 | 8.53 | 8.24 | 8.51 | 8.51 | +0.09 (+1.07%) | 1,256,600 |
9 Jun 2023 | CNY | 8.64 | 8.67 | 8.38 | 8.42 | 8.42 | -0.15 (-1.75%) | 1,377,600 |
8 Jun 2023 | CNY | 8.56 | 8.63 | 8.48 | 8.57 | 8.57 | -0.01 (-0.12%) | 1,254,400 |
7 Jun 2023 | CNY | 8.53 | 8.69 | 8.45 | 8.58 | 8.58 | +0.11 (+1.30%) | 1,549,200 |
6 Jun 2023 | CNY | 8.57 | 8.67 | 8.47 | 8.47 | 8.47 | -0.08 (-0.94%) | 1,902,774 |
5 Jun 2023 | CNY | 8.45 | 8.58 | 8.42 | 8.55 | 8.55 | +0.05 (+0.59%) | 1,797,100 |
2 Jun 2023 | CNY | 8.72 | 8.76 | 8.37 | 8.5 | 8.5 | -0.21 (-2.41%) | 3,201,700 |
1 Jun 2023 | CNY | 8.32 | 8.88 | 8.18 | 8.71 | 8.71 | +0.38 (+4.56%) | 4,573,900 |
31 May 2023 | CNY | 8.39 | 8.48 | 8.27 | 8.33 | 8.33 | -0.06 (-0.72%) | 945,600 |
30 May 2023 | CNY | 8.43 | 8.52 | 8.32 | 8.39 | 8.39 | -0.05 (-0.59%) | 1,663,700 |
29 May 2023 | CNY | 8.65 | 8.65 | 8.42 | 8.44 | 8.44 | -0.1 (-1.17%) | 1,182,300 |
26 May 2023 | CNY | 8.6 | 8.6 | 8.4 | 8.54 | 8.54 | +0.03 (+0.35%) | 1,566,700 |
25 May 2023 | CNY | 8.58 | 8.58 | 8.4 | 8.51 | 8.51 | -0.01 (-0.12%) | 1,523,084 |