Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 5.51 | 5.63 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 2,764,050 |
30 Jun 2023 | CNY | 5.55 | 5.61 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,434,520 |
29 Jun 2023 | CNY | 5.4 | 5.56 | 5.36 | 5.54 | 5.54 | +0.16 (+2.97%) | 3,387,030 |
28 Jun 2023 | CNY | 5.36 | 5.4 | 5.25 | 5.38 | 5.38 | +0.02 (+0.37%) | 2,044,600 |
27 Jun 2023 | CNY | 5.16 | 5.39 | 5.14 | 5.36 | 5.36 | +0.24 (+4.69%) | 4,322,130 |
26 Jun 2023 | CNY | 5.25 | 5.27 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 4,369,000 |
21 Jun 2023 | CNY | 5.36 | 5.37 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,921,900 |
20 Jun 2023 | CNY | 5.41 | 5.42 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,009,770 |
19 Jun 2023 | CNY | 5.5 | 5.52 | 5.37 | 5.39 | 5.39 | -0.13 (-2.36%) | 2,213,200 |
16 Jun 2023 | CNY | 5.45 | 5.57 | 5.44 | 5.52 | 5.52 | +0.1 (+1.85%) | 2,330,150 |
15 Jun 2023 | CNY | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | -0.03 (-0.55%) | 1,444,700 |
14 Jun 2023 | CNY | 5.52 | 5.53 | 5.42 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,726,880 |
13 Jun 2023 | CNY | 5.52 | 5.56 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,376,870 |
12 Jun 2023 | CNY | 5.39 | 5.56 | 5.33 | 5.53 | 5.53 | +0.15 (+2.79%) | 2,432,840 |
9 Jun 2023 | CNY | 5.44 | 5.48 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 2,669,630 |
8 Jun 2023 | CNY | 5.48 | 5.51 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,454,500 |
7 Jun 2023 | CNY | 5.55 | 5.56 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 1,594,220 |
6 Jun 2023 | CNY | 5.63 | 5.66 | 5.53 | 5.54 | 5.54 | -0.11 (-1.95%) | 2,074,200 |
5 Jun 2023 | CNY | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 1,283,810 |
2 Jun 2023 | CNY | 5.65 | 5.69 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,937,510 |
1 Jun 2023 | CNY | 5.63 | 5.69 | 5.59 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,859,410 |
31 May 2023 | CNY | 5.64 | 5.67 | 5.57 | 5.64 | 5.64 | +0.03 (+0.53%) | 2,113,600 |
30 May 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,510,520 |
29 May 2023 | CNY | 5.74 | 5.76 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 2,895,350 |
26 May 2023 | CNY | 5.78 | 5.78 | 5.65 | 5.74 | 5.74 | 0.0 (0.0%) | 1,899,000 |
25 May 2023 | CNY | 5.78 | 5.78 | 5.67 | 5.74 | 5.74 | -0.03 (-0.52%) | 2,415,710 |
24 May 2023 | CNY | 5.73 | 5.8 | 5.66 | 5.77 | 5.77 | +0.02 (+0.35%) | 3,470,550 |
23 May 2023 | CNY | 5.8 | 5.87 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,810,920 |
22 May 2023 | CNY | 5.76 | 5.83 | 5.66 | 5.78 | 5.78 | -0.06 (-1.03%) | 8,251,060 |
19 May 2023 | CNY | 5.99 | 6.2 | 5.82 | 5.84 | 5.84 | +0.13 (+2.28%) | 11,605,300 |