Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.49 | 7.58 | 7.49 | 7.53 | 7.53 | +0.01 (+0.13%) | 1,448,740 |
6 Jul 2023 | CNY | 7.57 | 7.6 | 7.48 | 7.52 | 7.52 | -0.01 (-0.13%) | 1,388,140 |
5 Jul 2023 | CNY | 7.6 | 7.61 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 1,550,260 |
4 Jul 2023 | CNY | 7.58 | 7.65 | 7.5 | 7.56 | 7.56 | -0.01 (-0.13%) | 1,854,120 |
3 Jul 2023 | CNY | 7.55 | 7.65 | 7.46 | 7.57 | 7.57 | +0.05 (+0.66%) | 3,577,200 |
30 Jun 2023 | CNY | 7.35 | 7.59 | 7.3 | 7.52 | 7.52 | +0.22 (+3.01%) | 3,001,500 |
29 Jun 2023 | CNY | 7.16 | 7.38 | 7.15 | 7.3 | 7.3 | +0.16 (+2.24%) | 2,630,840 |
28 Jun 2023 | CNY | 6.94 | 7.14 | 6.86 | 7.14 | 7.14 | +0.2 (+2.88%) | 2,698,400 |
27 Jun 2023 | CNY | 6.58 | 6.97 | 6.58 | 6.94 | 6.94 | +0.32 (+4.83%) | 2,985,800 |
26 Jun 2023 | CNY | 6.68 | 6.72 | 6.6 | 6.62 | 6.62 | -0.06 (-0.90%) | 2,206,500 |
21 Jun 2023 | CNY | 6.78 | 6.83 | 6.68 | 6.68 | 6.68 | -0.1 (-1.47%) | 1,921,100 |
20 Jun 2023 | CNY | 6.94 | 6.94 | 6.78 | 6.78 | 6.78 | -0.13 (-1.88%) | 1,891,780 |
19 Jun 2023 | CNY | 6.95 | 7 | 6.86 | 6.91 | 6.91 | -0.04 (-0.58%) | 2,263,448 |
16 Jun 2023 | CNY | 6.96 | 7.16 | 6.86 | 6.95 | 6.95 | +0.04 (+0.58%) | 3,350,818 |
15 Jun 2023 | CNY | 7.2 | 7.2 | 6.86 | 6.91 | 6.91 | -0.79 (-10.26%) | 4,901,420 |
14 Jun 2023 | CNY | 7.58 | 7.7 | 7.54 | 7.7 | 7.7 | +0.14 (+1.85%) | 4,295,800 |
13 Jun 2023 | CNY | 7.58 | 7.64 | 7.53 | 7.56 | 7.56 | -0.06 (-0.79%) | 2,172,540 |
12 Jun 2023 | CNY | 7.67 | 7.67 | 7.48 | 7.62 | 7.62 | 0.0 (0.0%) | 2,410,100 |
9 Jun 2023 | CNY | 7.79 | 7.79 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 2,373,300 |
8 Jun 2023 | CNY | 7.65 | 7.75 | 7.58 | 7.71 | 7.71 | +0.04 (+0.52%) | 1,845,300 |
7 Jun 2023 | CNY | 7.61 | 7.71 | 7.54 | 7.67 | 7.67 | +0.06 (+0.79%) | 1,646,783 |
6 Jun 2023 | CNY | 7.85 | 7.86 | 7.59 | 7.61 | 7.61 | -0.22 (-2.81%) | 3,324,923 |
5 Jun 2023 | CNY | 7.62 | 8.09 | 7.58 | 7.83 | 7.83 | +0.22 (+2.89%) | 6,196,169 |
2 Jun 2023 | CNY | 7.63 | 7.69 | 7.58 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,667,120 |
1 Jun 2023 | CNY | 7.67 | 7.69 | 7.54 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,070,080 |
31 May 2023 | CNY | 7.69 | 7.72 | 7.65 | 7.69 | 7.69 | +0.03 (+0.39%) | 2,108,800 |
30 May 2023 | CNY | 7.62 | 7.68 | 7.46 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,800,700 |
29 May 2023 | CNY | 7.88 | 7.89 | 7.58 | 7.7 | 7.7 | -0.18 (-2.28%) | 4,224,260 |
26 May 2023 | CNY | 7.91 | 7.99 | 7.65 | 7.88 | 7.88 | -0.07 (-0.88%) | 6,134,868 |
25 May 2023 | CNY | 7.74 | 8.11 | 7.74 | 7.95 | 7.95 | +0.23 (+2.98%) | 8,865,184 |