Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 6.93 | 7.11 | 6.9 | 7.04 | 7.04 | +0.11 (+1.59%) | 8,603,100 |
3 Jul 2023 | CNY | 6.88 | 7.05 | 6.85 | 6.93 | 6.93 | +0.05 (+0.73%) | 7,889,600 |
30 Jun 2023 | CNY | 6.8 | 6.93 | 6.76 | 6.88 | 6.88 | +0.1 (+1.47%) | 6,691,800 |
29 Jun 2023 | CNY | 6.8 | 6.85 | 6.71 | 6.78 | 6.78 | +0.07 (+1.04%) | 5,330,500 |
28 Jun 2023 | CNY | 6.86 | 6.87 | 6.64 | 6.71 | 6.71 | -0.17 (-2.47%) | 5,852,500 |
27 Jun 2023 | CNY | 6.69 | 6.89 | 6.62 | 6.88 | 6.88 | +0.26 (+3.93%) | 9,408,100 |
26 Jun 2023 | CNY | 6.8 | 6.81 | 6.61 | 6.62 | 6.62 | -0.19 (-2.79%) | 6,660,300 |
21 Jun 2023 | CNY | 6.85 | 6.97 | 6.71 | 6.81 | 6.81 | 0.0 (0.0%) | 9,111,931 |
20 Jun 2023 | CNY | 6.9 | 6.99 | 6.8 | 6.81 | 6.81 | -0.11 (-1.59%) | 7,534,028 |
19 Jun 2023 | CNY | 7.14 | 7.15 | 6.88 | 6.92 | 6.92 | -0.23 (-3.22%) | 11,583,925 |
16 Jun 2023 | CNY | 6.97 | 7.21 | 6.92 | 7.15 | 7.15 | +0.17 (+2.44%) | 11,748,050 |
15 Jun 2023 | CNY | 7 | 7.05 | 6.84 | 6.98 | 6.98 | -0.04 (-0.57%) | 12,307,801 |
14 Jun 2023 | CNY | 7.27 | 7.31 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 14,425,220 |
13 Jun 2023 | CNY | 7.27 | 7.64 | 7.16 | 7.17 | 7.17 | +0.04 (+0.56%) | 24,277,280 |
12 Jun 2023 | CNY | 6.47 | 7.13 | 6.39 | 7.13 | 7.13 | +0.65 (+10.03%) | 20,593,431 |
9 Jun 2023 | CNY | 6.65 | 6.67 | 6.43 | 6.48 | 6.48 | -0.17 (-2.56%) | 15,720,318 |
8 Jun 2023 | CNY | 7.08 | 7.1 | 6.53 | 6.65 | 6.65 | -0.43 (-6.07%) | 22,127,956 |
7 Jun 2023 | CNY | 7.43 | 7.45 | 7.06 | 7.08 | 7.08 | -0.4 (-5.35%) | 15,330,601 |
6 Jun 2023 | CNY | 7.65 | 7.75 | 7.42 | 7.48 | 7.48 | -0.32 (-4.10%) | 13,411,804 |
5 Jun 2023 | CNY | 8.21 | 8.28 | 7.79 | 7.8 | 7.8 | -0.86 (-9.93%) | 24,581,343 |
2 Jun 2023 | CNY | 9.71 | 9.71 | 8.66 | 8.66 | 8.66 | -0.96 (-9.98%) | 21,793,210 |
1 Jun 2023 | CNY | 9.58 | 9.71 | 9.46 | 9.62 | 9.62 | +0.02 (+0.21%) | 2,730,400 |
31 May 2023 | CNY | 9.57 | 9.67 | 9.52 | 9.6 | 9.6 | 0.0 (0.0%) | 3,185,635 |
30 May 2023 | CNY | 9.24 | 9.61 | 9.2 | 9.6 | 9.6 | +0.36 (+3.90%) | 5,756,809 |
29 May 2023 | CNY | 9.25 | 9.43 | 9.17 | 9.24 | 9.24 | +0.01 (+0.11%) | 2,040,300 |
26 May 2023 | CNY | 9.32 | 9.34 | 9.05 | 9.23 | 9.23 | -0.02 (-0.22%) | 2,846,901 |
25 May 2023 | CNY | 9.33 | 9.44 | 9.15 | 9.25 | 9.25 | -0.13 (-1.39%) | 3,085,050 |
24 May 2023 | CNY | 9.36 | 9.5 | 9.32 | 9.38 | 9.38 | +0.01 (+0.11%) | 1,579,500 |
23 May 2023 | CNY | 9.43 | 9.55 | 9.32 | 9.37 | 9.37 | -0.05 (-0.53%) | 2,548,901 |
22 May 2023 | CNY | 9.56 | 9.6 | 9.31 | 9.42 | 9.42 | -0.14 (-1.46%) | 3,477,800 |