Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.95 | 8 | 7.85 | 7.86 | 7.86 | -0.14 (-1.75%) | 2,494,897 |
6 Jul 2023 | CNY | 8.03 | 8.04 | 7.9 | 8 | 8 | +0.02 (+0.25%) | 2,097,700 |
5 Jul 2023 | CNY | 8.15 | 8.16 | 7.95 | 7.98 | 7.98 | -0.12 (-1.48%) | 2,443,920 |
4 Jul 2023 | CNY | 8.03 | 8.12 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 2,557,568 |
3 Jul 2023 | CNY | 7.99 | 8.12 | 7.95 | 8.05 | 8.05 | +0.06 (+0.75%) | 3,388,530 |
30 Jun 2023 | CNY | 7.99 | 8.09 | 7.95 | 7.99 | 7.99 | +0.03 (+0.38%) | 3,249,210 |
29 Jun 2023 | CNY | 7.62 | 8.08 | 7.6 | 7.96 | 7.96 | +0.34 (+4.46%) | 6,175,116 |
28 Jun 2023 | CNY | 7.68 | 7.7 | 7.48 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,235,800 |
27 Jun 2023 | CNY | 7.58 | 7.74 | 7.55 | 7.68 | 7.68 | +0.1 (+1.32%) | 2,901,200 |
26 Jun 2023 | CNY | 7.69 | 7.84 | 7.56 | 7.58 | 7.58 | -0.15 (-1.94%) | 3,089,818 |
21 Jun 2023 | CNY | 7.83 | 7.86 | 7.7 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,810,918 |
20 Jun 2023 | CNY | 7.9 | 7.95 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 2,724,318 |
19 Jun 2023 | CNY | 7.87 | 7.94 | 7.8 | 7.9 | 7.9 | +0.07 (+0.89%) | 2,911,900 |
16 Jun 2023 | CNY | 7.8 | 7.85 | 7.77 | 7.83 | 7.83 | +0.02 (+0.26%) | 2,291,918 |
15 Jun 2023 | CNY | 7.65 | 7.83 | 7.61 | 7.81 | 7.81 | -0.02 (-0.26%) | 3,422,900 |
14 Jun 2023 | CNY | 7.92 | 7.94 | 7.76 | 7.83 | 7.83 | -0.04 (-0.51%) | 2,456,652 |
13 Jun 2023 | CNY | 7.81 | 7.9 | 7.75 | 7.87 | 7.87 | +0.04 (+0.51%) | 2,982,200 |
12 Jun 2023 | CNY | 7.59 | 7.85 | 7.56 | 7.83 | 7.83 | +0.28 (+3.71%) | 5,076,400 |
9 Jun 2023 | CNY | 7.61 | 7.65 | 7.48 | 7.55 | 7.55 | -0.07 (-0.92%) | 3,737,168 |
8 Jun 2023 | CNY | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -0.09 (-1.17%) | 3,161,900 |
7 Jun 2023 | CNY | 7.8 | 7.83 | 7.69 | 7.71 | 7.71 | -0.1 (-1.28%) | 2,465,700 |
6 Jun 2023 | CNY | 8.05 | 8.05 | 7.81 | 7.81 | 7.81 | -0.24 (-2.98%) | 4,954,000 |
5 Jun 2023 | CNY | 8.1 | 8.17 | 8.03 | 8.05 | 8.05 | -0.09 (-1.11%) | 3,683,700 |
2 Jun 2023 | CNY | 8.18 | 8.23 | 8.1 | 8.14 | 8.14 | +0.02 (+0.25%) | 4,674,600 |
1 Jun 2023 | CNY | 7.94 | 8.35 | 7.81 | 8.12 | 8.12 | +0.14 (+1.75%) | 8,142,161 |
31 May 2023 | CNY | 8.25 | 8.26 | 7.95 | 7.98 | 7.98 | -0.24 (-2.92%) | 7,347,100 |
30 May 2023 | CNY | 8.3 | 8.33 | 8 | 8.22 | 8.22 | -0.05 (-0.60%) | 10,238,761 |
29 May 2023 | CNY | 8.5 | 8.61 | 8.24 | 8.27 | 8.27 | -0.21 (-2.48%) | 11,915,400 |
26 May 2023 | CNY | 9 | 9 | 8.48 | 8.48 | 8.48 | -0.12 (-1.40%) | 23,436,234 |
25 May 2023 | CNY | 8.1 | 8.94 | 8.1 | 8.6 | 8.6 | +0.47 (+5.78%) | 20,169,418 |