Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 8.62 | 8.76 | 8.57 | 8.66 | 8.66 | 0.0 (0.0%) | 5,868,100 |
5 Jul 2023 | CNY | 8.85 | 8.87 | 8.65 | 8.66 | 8.66 | -0.26 (-2.91%) | 8,002,100 |
4 Jul 2023 | CNY | 8.9 | 8.99 | 8.81 | 8.92 | 8.92 | -0.08 (-0.89%) | 11,256,700 |
3 Jul 2023 | CNY | 8.62 | 9 | 8.55 | 9 | 9 | +0.38 (+4.41%) | 15,313,000 |
30 Jun 2023 | CNY | 8.64 | 8.79 | 8.58 | 8.62 | 8.62 | +0.03 (+0.35%) | 7,011,100 |
29 Jun 2023 | CNY | 8.76 | 8.76 | 8.55 | 8.59 | 8.59 | -0.06 (-0.69%) | 6,254,500 |
28 Jun 2023 | CNY | 8.75 | 8.82 | 8.48 | 8.65 | 8.65 | -0.08 (-0.92%) | 7,662,816 |
27 Jun 2023 | CNY | 8.51 | 8.8 | 8.51 | 8.73 | 8.73 | +0.3 (+3.56%) | 11,600,100 |
26 Jun 2023 | CNY | 8.8 | 8.82 | 8.33 | 8.43 | 8.43 | -0.47 (-5.28%) | 13,069,103 |
21 Jun 2023 | CNY | 9.11 | 9.37 | 8.9 | 8.9 | 8.9 | -0.39 (-4.20%) | 14,759,907 |
20 Jun 2023 | CNY | 9 | 9.36 | 8.75 | 9.29 | 9.29 | +0.21 (+2.31%) | 21,508,200 |
19 Jun 2023 | CNY | 9.45 | 9.55 | 8.96 | 9.08 | 9.08 | -0.37 (-3.92%) | 20,488,899 |
16 Jun 2023 | CNY | 9.6 | 9.9 | 9.21 | 9.45 | 9.45 | -0.79 (-7.71%) | 25,878,106 |
15 Jun 2023 | CNY | 10.1 | 10.87 | 9.62 | 10.24 | 10.24 | +0.36 (+3.64%) | 43,789,006 |
14 Jun 2023 | CNY | 8.94 | 9.88 | 8.72 | 9.88 | 9.88 | +0.9 (+10.02%) | 24,890,907 |
13 Jun 2023 | CNY | 8.6 | 9.3 | 8.58 | 8.98 | 8.98 | -0.01 (-0.11%) | 27,517,599 |
12 Jun 2023 | CNY | 8.52 | 9.55 | 8.52 | 8.99 | 8.99 | -0.48 (-5.07%) | 31,122,599 |
9 Jun 2023 | CNY | 9.78 | 10.51 | 9.2 | 9.47 | 9.47 | -0.34 (-3.47%) | 42,816,806 |
8 Jun 2023 | CNY | 8.92 | 9.81 | 8.51 | 9.81 | 9.81 | +0.89 (+9.98%) | 35,246,106 |
7 Jun 2023 | CNY | 7.95 | 8.92 | 7.8 | 8.92 | 8.92 | +0.81 (+9.99%) | 22,516,199 |
6 Jun 2023 | CNY | 7.8 | 8.52 | 7.75 | 8.11 | 8.11 | +0.3 (+3.84%) | 12,511,100 |
5 Jun 2023 | CNY | 7.68 | 7.83 | 7.63 | 7.81 | 7.81 | +0.12 (+1.56%) | 2,155,000 |
2 Jun 2023 | CNY | 7.5 | 7.71 | 7.5 | 7.69 | 7.69 | +0.13 (+1.72%) | 1,894,200 |
1 Jun 2023 | CNY | 7.47 | 7.58 | 7.32 | 7.56 | 7.56 | +0.09 (+1.20%) | 2,109,100 |
31 May 2023 | CNY | 7.51 | 7.56 | 7.44 | 7.47 | 7.47 | -0.02 (-0.27%) | 1,409,208 |
30 May 2023 | CNY | 7.59 | 7.65 | 7.37 | 7.49 | 7.49 | +0.03 (+0.40%) | 1,831,808 |
29 May 2023 | CNY | 7.55 | 7.63 | 7.44 | 7.46 | 7.46 | -0.09 (-1.19%) | 1,582,800 |
26 May 2023 | CNY | 7.67 | 7.69 | 7.45 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,423,300 |
25 May 2023 | CNY | 7.62 | 7.65 | 7.49 | 7.6 | 7.6 | 0.0 (0.0%) | 2,078,200 |
24 May 2023 | CNY | 7.72 | 7.72 | 7.59 | 7.6 | 7.6 | -0.13 (-1.68%) | 1,699,900 |