Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.97 | 6.16 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 18,729,538 |
6 Jul 2023 | CNY | 5.96 | 6.07 | 5.93 | 5.97 | 5.97 | +0.03 (+0.51%) | 9,212,938 |
5 Jul 2023 | CNY | 6.01 | 6.02 | 5.92 | 5.94 | 5.94 | -0.08 (-1.33%) | 9,955,700 |
4 Jul 2023 | CNY | 6.11 | 6.15 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 11,897,400 |
3 Jul 2023 | CNY | 6.19 | 6.24 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 11,841,800 |
30 Jun 2023 | CNY | 6.12 | 6.26 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 7,994,410 |
29 Jun 2023 | CNY | 6.11 | 6.21 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 9,185,600 |
28 Jun 2023 | CNY | 6.27 | 6.34 | 6.09 | 6.17 | 6.17 | -0.18 (-2.83%) | 16,341,799 |
27 Jun 2023 | CNY | 6.24 | 6.43 | 6.13 | 6.35 | 6.35 | +0.16 (+2.58%) | 24,975,831 |
26 Jun 2023 | CNY | 6.59 | 6.72 | 6.11 | 6.19 | 6.19 | -0.2 (-3.13%) | 53,277,200 |
21 Jun 2023 | CNY | 6.38 | 6.6 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 19,056,000 |
20 Jun 2023 | CNY | 6.55 | 6.6 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 16,162,802 |
19 Jun 2023 | CNY | 6.58 | 6.65 | 6.48 | 6.57 | 6.57 | -0.04 (-0.61%) | 20,767,610 |
16 Jun 2023 | CNY | 6.36 | 6.71 | 6.32 | 6.61 | 6.61 | +0.3 (+4.75%) | 35,595,965 |
15 Jun 2023 | CNY | 6.34 | 6.4 | 6.22 | 6.31 | 6.31 | -0.03 (-0.47%) | 24,487,307 |
14 Jun 2023 | CNY | 5.97 | 6.51 | 5.91 | 6.34 | 6.34 | +0.42 (+7.09%) | 48,244,519 |
13 Jun 2023 | CNY | 5.98 | 5.98 | 5.89 | 5.92 | 5.92 | -0.02 (-0.34%) | 4,856,400 |
12 Jun 2023 | CNY | 5.74 | 5.99 | 5.7 | 5.94 | 5.94 | +0.15 (+2.59%) | 7,994,001 |
9 Jun 2023 | CNY | 5.66 | 5.79 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 3,759,290 |
8 Jun 2023 | CNY | 5.66 | 5.72 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,665,007 |
7 Jun 2023 | CNY | 5.66 | 5.74 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 3,815,547 |
6 Jun 2023 | CNY | 5.75 | 5.8 | 5.65 | 5.66 | 5.66 | -0.12 (-2.08%) | 4,401,311 |
5 Jun 2023 | CNY | 5.75 | 5.84 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 5,891,767 |
2 Jun 2023 | CNY | 5.72 | 5.77 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 5,119,068 |
1 Jun 2023 | CNY | 5.78 | 5.8 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 4,708,696 |
31 May 2023 | CNY | 5.86 | 5.88 | 5.78 | 5.79 | 5.79 | -0.09 (-1.53%) | 4,816,400 |
30 May 2023 | CNY | 5.94 | 5.96 | 5.82 | 5.88 | 5.88 | -0.06 (-1.01%) | 4,505,432 |
29 May 2023 | CNY | 6.1 | 6.11 | 5.92 | 5.94 | 5.94 | -0.11 (-1.82%) | 4,401,000 |
26 May 2023 | CNY | 6 | 6.07 | 5.88 | 6.05 | 6.05 | +0.08 (+1.34%) | 5,604,143 |
25 May 2023 | CNY | 6.03 | 6.07 | 5.93 | 5.97 | 5.97 | -0.06 (-1.00%) | 4,877,724 |