Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 8.83 | 8.83 | 8.65 | 8.69 | 8.69 | -0.16 (-1.81%) | 4,637,525 |
6 Jul 2023 | CNY | 8.61 | 8.98 | 8.57 | 8.85 | 8.85 | +0.23 (+2.67%) | 9,632,339 |
5 Jul 2023 | CNY | 8.63 | 8.73 | 8.56 | 8.62 | 8.62 | -0.01 (-0.12%) | 3,464,300 |
4 Jul 2023 | CNY | 8.6 | 8.66 | 8.55 | 8.63 | 8.63 | +0.04 (+0.47%) | 2,413,025 |
3 Jul 2023 | CNY | 8.55 | 8.62 | 8.51 | 8.59 | 8.59 | +0.07 (+0.82%) | 2,977,400 |
30 Jun 2023 | CNY | 8.36 | 8.64 | 8.34 | 8.52 | 8.52 | +0.13 (+1.55%) | 4,094,414 |
29 Jun 2023 | CNY | 8.26 | 8.44 | 8.2 | 8.39 | 8.39 | +0.11 (+1.33%) | 3,392,614 |
28 Jun 2023 | CNY | 8.4 | 8.4 | 8.13 | 8.28 | 8.28 | -0.09 (-1.08%) | 2,734,200 |
27 Jun 2023 | CNY | 8.15 | 8.38 | 8.11 | 8.37 | 8.37 | +0.27 (+3.33%) | 3,451,914 |
26 Jun 2023 | CNY | 8.28 | 8.33 | 8.08 | 8.1 | 8.1 | -0.23 (-2.76%) | 3,390,100 |
21 Jun 2023 | CNY | 8.57 | 8.57 | 8.32 | 8.33 | 8.33 | -0.24 (-2.80%) | 3,138,000 |
20 Jun 2023 | CNY | 8.58 | 8.63 | 8.52 | 8.57 | 8.57 | -0.03 (-0.35%) | 2,279,723 |
19 Jun 2023 | CNY | 8.73 | 8.77 | 8.58 | 8.6 | 8.6 | -0.13 (-1.49%) | 3,410,500 |
16 Jun 2023 | CNY | 8.54 | 8.75 | 8.54 | 8.73 | 8.73 | +0.18 (+2.11%) | 3,775,500 |
15 Jun 2023 | CNY | 8.6 | 8.67 | 8.52 | 8.55 | 8.55 | -0.08 (-0.93%) | 3,371,000 |
14 Jun 2023 | CNY | 8.71 | 8.75 | 8.63 | 8.63 | 8.63 | -0.13 (-1.48%) | 2,929,700 |
13 Jun 2023 | CNY | 8.7 | 8.78 | 8.7 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,764,200 |
12 Jun 2023 | CNY | 8.75 | 8.76 | 8.64 | 8.73 | 8.73 | -0.03 (-0.34%) | 3,209,600 |
9 Jun 2023 | CNY | 8.68 | 8.77 | 8.53 | 8.76 | 8.76 | +0.11 (+1.27%) | 4,663,400 |
8 Jun 2023 | CNY | 8.7 | 8.72 | 8.59 | 8.65 | 8.65 | -0.08 (-0.92%) | 2,559,300 |
7 Jun 2023 | CNY | 8.69 | 8.77 | 8.62 | 8.73 | 8.73 | +0.1 (+1.16%) | 3,147,900 |
6 Jun 2023 | CNY | 8.8 | 8.82 | 8.62 | 8.63 | 8.63 | -0.17 (-1.93%) | 3,374,300 |
5 Jun 2023 | CNY | 8.75 | 8.85 | 8.68 | 8.8 | 8.8 | +0.03 (+0.34%) | 3,722,700 |
2 Jun 2023 | CNY | 8.83 | 8.83 | 8.73 | 8.77 | 8.77 | -0.02 (-0.23%) | 4,833,066 |
1 Jun 2023 | CNY | 8.62 | 8.83 | 8.57 | 8.79 | 8.79 | +0.13 (+1.50%) | 5,779,900 |
31 May 2023 | CNY | 8.54 | 8.67 | 8.42 | 8.66 | 8.66 | +0.1 (+1.17%) | 5,141,600 |
30 May 2023 | CNY | 8.4 | 8.56 | 8.32 | 8.56 | 8.56 | +0.13 (+1.54%) | 3,304,800 |
29 May 2023 | CNY | 8.58 | 8.58 | 8.4 | 8.43 | 8.43 | -0.12 (-1.40%) | 2,601,700 |
26 May 2023 | CNY | 8.49 | 8.55 | 8.42 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,516,700 |
25 May 2023 | CNY | 8.48 | 8.56 | 8.33 | 8.53 | 8.53 | +0.06 (+0.71%) | 3,105,500 |