Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 6.05 | 6.09 | 6.01 | 6.03 | 6.03 | -0.05 (-0.82%) | 3,221,400 |
6 Jul 2023 | CNY | 6.11 | 6.12 | 6 | 6.08 | 6.08 | -0.04 (-0.65%) | 5,605,802 |
5 Jul 2023 | CNY | 6.1 | 6.19 | 6.05 | 6.12 | 6.12 | +0.03 (+0.49%) | 6,521,300 |
4 Jul 2023 | CNY | 6.05 | 6.14 | 6.01 | 6.09 | 6.09 | +0.05 (+0.83%) | 4,295,300 |
3 Jul 2023 | CNY | 6.09 | 6.17 | 6.03 | 6.04 | 6.04 | +0.01 (+0.17%) | 5,695,700 |
30 Jun 2023 | CNY | 5.96 | 6.07 | 5.94 | 6.03 | 6.03 | +0.09 (+1.52%) | 4,573,302 |
29 Jun 2023 | CNY | 5.8 | 5.98 | 5.77 | 5.94 | 5.94 | +0.12 (+2.06%) | 5,806,908 |
28 Jun 2023 | CNY | 5.88 | 5.88 | 5.68 | 5.82 | 5.82 | -0.06 (-1.02%) | 5,273,200 |
27 Jun 2023 | CNY | 5.7 | 5.89 | 5.69 | 5.88 | 5.88 | +0.16 (+2.80%) | 4,997,100 |
26 Jun 2023 | CNY | 5.77 | 5.85 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 5,073,700 |
21 Jun 2023 | CNY | 5.91 | 5.92 | 5.81 | 5.81 | 5.81 | -0.12 (-2.02%) | 4,385,400 |
20 Jun 2023 | CNY | 6.1 | 6.12 | 5.93 | 5.93 | 5.93 | -0.2 (-3.26%) | 7,965,500 |
19 Jun 2023 | CNY | 6.05 | 6.19 | 5.99 | 6.13 | 6.13 | +0.1 (+1.66%) | 8,405,628 |
16 Jun 2023 | CNY | 5.97 | 6.08 | 5.94 | 6.03 | 6.03 | +0.06 (+1.01%) | 4,417,800 |
15 Jun 2023 | CNY | 6.03 | 6.04 | 5.94 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,002,256 |
14 Jun 2023 | CNY | 6.03 | 6.04 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 2,922,600 |
13 Jun 2023 | CNY | 5.96 | 6.05 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 4,275,200 |
12 Jun 2023 | CNY | 5.86 | 6 | 5.75 | 5.96 | 5.96 | +0.1 (+1.71%) | 5,415,044 |
9 Jun 2023 | CNY | 5.77 | 5.89 | 5.77 | 5.86 | 5.86 | +0.08 (+1.38%) | 2,748,902 |
8 Jun 2023 | CNY | 5.9 | 5.92 | 5.78 | 5.78 | 5.78 | -0.12 (-2.03%) | 3,722,800 |
7 Jun 2023 | CNY | 5.91 | 5.92 | 5.86 | 5.9 | 5.9 | -0.04 (-0.67%) | 2,885,100 |
6 Jun 2023 | CNY | 6.06 | 6.07 | 5.92 | 5.94 | 5.94 | -0.13 (-2.14%) | 4,373,600 |
5 Jun 2023 | CNY | 5.98 | 6.09 | 5.98 | 6.07 | 6.07 | +0.05 (+0.83%) | 3,923,700 |
2 Jun 2023 | CNY | 5.98 | 6.04 | 5.93 | 6.02 | 6.02 | +0.11 (+1.86%) | 4,382,200 |
1 Jun 2023 | CNY | 5.92 | 5.96 | 5.85 | 5.91 | 5.91 | -0.05 (-0.84%) | 3,721,600 |
31 May 2023 | CNY | 5.93 | 6.03 | 5.88 | 5.96 | 5.96 | +0.04 (+0.68%) | 4,581,500 |
30 May 2023 | CNY | 5.94 | 5.95 | 5.81 | 5.92 | 5.92 | +0.01 (+0.17%) | 4,414,800 |
29 May 2023 | CNY | 5.95 | 6.01 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 3,955,200 |
26 May 2023 | CNY | 6.12 | 6.16 | 5.86 | 5.98 | 5.98 | -0.16 (-2.61%) | 8,658,100 |
25 May 2023 | CNY | 6 | 6.25 | 5.98 | 6.14 | 6.14 | +0.11 (+1.82%) | 9,750,000 |