Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 6.52 | 6.58 | 6.34 | 6.46 | 6.46 | -0.04 (-0.62%) | 42,055,910 |
13 Jul 2023 | CNY | 6.42 | 6.59 | 6.34 | 6.5 | 6.5 | 0.0 (0.0%) | 71,479,830 |
12 Jul 2023 | CNY | 6.59 | 6.81 | 6.46 | 6.5 | 6.5 | -0.21 (-3.13%) | 131,667,950 |
11 Jul 2023 | CNY | 6.15 | 6.77 | 6.13 | 6.71 | 6.71 | +0.56 (+9.11%) | 147,618,930 |
10 Jul 2023 | CNY | 5.9 | 6.23 | 5.88 | 6.15 | 6.15 | +0.31 (+5.31%) | 55,388,850 |
7 Jul 2023 | CNY | 5.81 | 5.95 | 5.77 | 5.84 | 5.84 | -0.06 (-1.02%) | 28,026,850 |
6 Jul 2023 | CNY | 5.72 | 5.92 | 5.65 | 5.9 | 5.9 | +0.17 (+2.97%) | 20,889,280 |
5 Jul 2023 | CNY | 5.8 | 5.81 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 16,987,620 |
4 Jul 2023 | CNY | 5.62 | 5.91 | 5.6 | 5.81 | 5.81 | +0.18 (+3.20%) | 38,132,710 |
3 Jul 2023 | CNY | 5.6 | 5.7 | 5.58 | 5.63 | 5.63 | +0.03 (+0.54%) | 15,050,050 |
30 Jun 2023 | CNY | 5.53 | 5.65 | 5.51 | 5.6 | 5.6 | +0.07 (+1.27%) | 20,793,940 |
29 Jun 2023 | CNY | 5.52 | 5.61 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 19,299,390 |
28 Jun 2023 | CNY | 5.48 | 5.54 | 5.41 | 5.52 | 5.52 | +0.04 (+0.73%) | 12,571,240 |
27 Jun 2023 | CNY | 5.32 | 5.49 | 5.28 | 5.48 | 5.48 | +0.16 (+3.01%) | 12,490,430 |
26 Jun 2023 | CNY | 5.39 | 5.43 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 11,279,590 |
21 Jun 2023 | CNY | 5.31 | 5.48 | 5.31 | 5.4 | 5.4 | +0.07 (+1.31%) | 14,222,100 |
20 Jun 2023 | CNY | 5.32 | 5.36 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 10,877,600 |
19 Jun 2023 | CNY | 5.39 | 5.44 | 5.33 | 5.33 | 5.33 | -0.06 (-1.11%) | 8,308,060 |
16 Jun 2023 | CNY | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 10,697,300 |
15 Jun 2023 | CNY | 5.5 | 5.54 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 12,504,840 |
14 Jun 2023 | CNY | 5.5 | 5.56 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 17,173,790 |
13 Jun 2023 | CNY | 5.41 | 5.53 | 5.36 | 5.47 | 5.47 | +0.08 (+1.48%) | 18,904,400 |
12 Jun 2023 | CNY | 5.29 | 5.41 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 16,063,120 |
9 Jun 2023 | CNY | 5.2 | 5.33 | 5.19 | 5.31 | 5.31 | +0.13 (+2.51%) | 12,337,760 |
8 Jun 2023 | CNY | 5.3 | 5.3 | 5.16 | 5.18 | 5.18 | -0.25 (-4.60%) | 13,733,580 |
7 Jun 2023 | CNY | 5.44 | 5.46 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 12,393,620 |
6 Jun 2023 | CNY | 5.53 | 5.55 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 26,621,190 |
5 Jun 2023 | CNY | 5.29 | 5.6 | 5.28 | 5.55 | 5.55 | +0.28 (+5.31%) | 40,742,410 |
2 Jun 2023 | CNY | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | +0.08 (+1.54%) | 9,048,400 |
1 Jun 2023 | CNY | 5.15 | 5.26 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 11,876,160 |