Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 6.02 | 6.2 | 6.02 | 6.18 | 6.18 | +0.13 (+2.15%) | 14,692,600 |
29 Jun 2023 | CNY | 6.01 | 6.15 | 6 | 6.05 | 6.05 | +0.04 (+0.67%) | 9,597,200 |
28 Jun 2023 | CNY | 6.12 | 6.14 | 5.9 | 6.01 | 6.01 | -0.12 (-1.96%) | 16,497,500 |
27 Jun 2023 | CNY | 6.06 | 6.16 | 6.02 | 6.13 | 6.13 | +0.1 (+1.66%) | 9,441,700 |
26 Jun 2023 | CNY | 6.09 | 6.14 | 5.98 | 6.03 | 6.03 | -0.08 (-1.31%) | 13,863,406 |
21 Jun 2023 | CNY | 6.31 | 6.31 | 6.11 | 6.11 | 6.11 | -0.21 (-3.32%) | 16,305,250 |
20 Jun 2023 | CNY | 6.39 | 6.43 | 6.27 | 6.32 | 6.32 | -0.09 (-1.40%) | 13,774,850 |
19 Jun 2023 | CNY | 6.39 | 6.5 | 6.38 | 6.41 | 6.41 | -0.01 (-0.16%) | 13,468,990 |
16 Jun 2023 | CNY | 6.33 | 6.45 | 6.26 | 6.42 | 6.42 | +0.1 (+1.58%) | 15,974,330 |
15 Jun 2023 | CNY | 6.4 | 6.43 | 6.28 | 6.32 | 6.32 | -0.06 (-0.94%) | 11,651,100 |
14 Jun 2023 | CNY | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | +0.01 (+0.16%) | 12,460,900 |
13 Jun 2023 | CNY | 6.3 | 6.39 | 6.26 | 6.37 | 6.37 | +0.06 (+0.95%) | 11,706,350 |
12 Jun 2023 | CNY | 6.28 | 6.35 | 6.23 | 6.31 | 6.31 | +0.02 (+0.32%) | 12,647,800 |
9 Jun 2023 | CNY | 6.24 | 6.3 | 6.16 | 6.29 | 6.29 | +0.05 (+0.80%) | 14,058,702 |
8 Jun 2023 | CNY | 6.42 | 6.42 | 6.22 | 6.24 | 6.24 | -0.16 (-2.50%) | 17,445,097 |
7 Jun 2023 | CNY | 6.45 | 6.55 | 6.38 | 6.4 | 6.4 | -0.05 (-0.78%) | 13,079,200 |
6 Jun 2023 | CNY | 6.7 | 6.74 | 6.43 | 6.45 | 6.45 | -0.33 (-4.87%) | 23,558,900 |
5 Jun 2023 | CNY | 6.83 | 6.93 | 6.77 | 6.78 | 6.78 | -0.06 (-0.88%) | 14,732,990 |
2 Jun 2023 | CNY | 6.85 | 6.92 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 18,646,723 |
1 Jun 2023 | CNY | 6.66 | 7.12 | 6.56 | 6.92 | 6.92 | +0.24 (+3.59%) | 38,314,596 |
31 May 2023 | CNY | 6.62 | 6.73 | 6.56 | 6.68 | 6.68 | +0.06 (+0.91%) | 14,008,316 |
30 May 2023 | CNY | 6.57 | 6.64 | 6.42 | 6.62 | 6.62 | +0.03 (+0.46%) | 15,811,519 |
29 May 2023 | CNY | 6.62 | 6.78 | 6.58 | 6.59 | 6.59 | -0.04 (-0.60%) | 16,096,208 |
26 May 2023 | CNY | 6.71 | 6.73 | 6.57 | 6.63 | 6.63 | -0.08 (-1.19%) | 14,970,600 |
25 May 2023 | CNY | 6.91 | 6.95 | 6.5 | 6.71 | 6.71 | -0.21 (-3.03%) | 31,612,706 |
24 May 2023 | CNY | 6.94 | 7.03 | 6.85 | 6.92 | 6.92 | -0.05 (-0.72%) | 14,207,400 |
23 May 2023 | CNY | 7.1 | 7.12 | 6.96 | 6.97 | 6.97 | -0.13 (-1.83%) | 13,265,500 |
22 May 2023 | CNY | 7.18 | 7.22 | 7.05 | 7.1 | 7.1 | -0.14 (-1.93%) | 19,583,580 |
19 May 2023 | CNY | 7.15 | 7.3 | 7.15 | 7.24 | 7.24 | +0.1 (+1.40%) | 16,450,403 |
18 May 2023 | CNY | 7.27 | 7.27 | 7.13 | 7.14 | 7.14 | -0.15 (-2.06%) | 19,147,400 |