Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 8.39 | 8.41 | 8.3 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,001,725 |
6 Jul 2023 | CNY | 8.36 | 8.37 | 8.29 | 8.35 | 8.35 | +0.02 (+0.24%) | 1,529,600 |
5 Jul 2023 | CNY | 8.34 | 8.38 | 8.3 | 8.33 | 8.33 | 0.0 (0.0%) | 1,919,000 |
4 Jul 2023 | CNY | 8.32 | 8.35 | 8.26 | 8.33 | 8.33 | +0.01 (+0.12%) | 1,575,328 |
3 Jul 2023 | CNY | 8.26 | 8.39 | 8.25 | 8.32 | 8.32 | +0.07 (+0.85%) | 2,558,200 |
30 Jun 2023 | CNY | 8.2 | 8.27 | 8.14 | 8.25 | 8.25 | +0.09 (+1.10%) | 2,433,900 |
29 Jun 2023 | CNY | 8.08 | 8.21 | 8 | 8.16 | 8.16 | +0.08 (+0.99%) | 2,504,758 |
28 Jun 2023 | CNY | 8.07 | 8.12 | 7.96 | 8.08 | 8.08 | +0.03 (+0.37%) | 2,190,500 |
27 Jun 2023 | CNY | 7.74 | 8.06 | 7.74 | 8.05 | 8.05 | +0.3 (+3.87%) | 4,216,700 |
26 Jun 2023 | CNY | 7.84 | 7.89 | 7.75 | 7.75 | 7.75 | -0.13 (-1.65%) | 2,241,700 |
21 Jun 2023 | CNY | 7.91 | 8 | 7.82 | 7.88 | 7.88 | -0.04 (-0.51%) | 2,675,465 |
20 Jun 2023 | CNY | 8 | 8.01 | 7.89 | 7.92 | 7.92 | -0.08 (-1%) | 2,852,913 |
19 Jun 2023 | CNY | 8.16 | 8.16 | 8 | 8 | 8 | -0.1 (-1.23%) | 3,224,832 |
16 Jun 2023 | CNY | 8.03 | 8.18 | 8.03 | 8.1 | 8.1 | +0.07 (+0.87%) | 2,978,600 |
15 Jun 2023 | CNY | 8.1 | 8.11 | 7.99 | 8.03 | 8.03 | -0.15 (-1.83%) | 2,405,488 |
14 Jun 2023 | CNY | 8.25 | 8.3 | 8.17 | 8.18 | 8.18 | -0.1 (-1.21%) | 2,196,400 |
13 Jun 2023 | CNY | 8.28 | 8.32 | 8.21 | 8.28 | 8.28 | -0.03 (-0.36%) | 2,891,190 |
12 Jun 2023 | CNY | 8.25 | 8.33 | 8.08 | 8.31 | 8.31 | +0.06 (+0.73%) | 3,414,900 |
9 Jun 2023 | CNY | 8.33 | 8.33 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,017,026 |
8 Jun 2023 | CNY | 8.23 | 8.33 | 8.19 | 8.3 | 8.3 | +0.05 (+0.61%) | 2,385,500 |
7 Jun 2023 | CNY | 8.21 | 8.25 | 8.13 | 8.25 | 8.25 | +0.06 (+0.73%) | 1,921,940 |
6 Jun 2023 | CNY | 8.26 | 8.38 | 8.18 | 8.19 | 8.19 | -0.1 (-1.21%) | 2,801,540 |
5 Jun 2023 | CNY | 8.2 | 8.3 | 8.17 | 8.29 | 8.29 | +0.11 (+1.34%) | 2,557,869 |
2 Jun 2023 | CNY | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | 0.0 (0.0%) | 1,951,960 |
1 Jun 2023 | CNY | 8.18 | 8.24 | 8.08 | 8.18 | 8.18 | -0.01 (-0.12%) | 2,402,768 |
31 May 2023 | CNY | 8.29 | 8.29 | 8.17 | 8.19 | 8.19 | -0.11 (-1.33%) | 2,075,200 |
30 May 2023 | CNY | 8.26 | 8.33 | 8.18 | 8.3 | 8.3 | -0.01 (-0.12%) | 1,787,500 |
29 May 2023 | CNY | 8.35 | 8.39 | 8.28 | 8.31 | 8.31 | -0.02 (-0.24%) | 2,203,440 |
26 May 2023 | CNY | 8.24 | 8.34 | 8.2 | 8.33 | 8.33 | +0.06 (+0.73%) | 2,027,800 |
25 May 2023 | CNY | 8.24 | 8.32 | 8.16 | 8.27 | 8.27 | 0.0 (0.0%) | 1,756,800 |