Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 6.24 | 6.3 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 3,978,047 |
6 Jul 2023 | CNY | 6.25 | 6.31 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 3,502,100 |
5 Jul 2023 | CNY | 6.28 | 6.31 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 4,047,220 |
4 Jul 2023 | CNY | 6.27 | 6.31 | 6.2 | 6.28 | 6.28 | +0.02 (+0.32%) | 4,820,742 |
3 Jul 2023 | CNY | 6.32 | 6.35 | 6.21 | 6.26 | 6.26 | -0.09 (-1.42%) | 7,305,908 |
30 Jun 2023 | CNY | 6.22 | 6.37 | 6.18 | 6.35 | 6.35 | +0.16 (+2.58%) | 9,210,589 |
29 Jun 2023 | CNY | 6.01 | 6.3 | 6 | 6.19 | 6.19 | +0.17 (+2.82%) | 8,950,100 |
28 Jun 2023 | CNY | 6 | 6.06 | 5.91 | 6.02 | 6.02 | +0.03 (+0.50%) | 5,590,900 |
27 Jun 2023 | CNY | 5.82 | 6.03 | 5.78 | 5.99 | 5.99 | +0.2 (+3.45%) | 7,251,000 |
26 Jun 2023 | CNY | 5.82 | 5.87 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 5,043,800 |
21 Jun 2023 | CNY | 5.91 | 5.95 | 5.84 | 5.84 | 5.84 | -0.06 (-1.02%) | 5,041,210 |
20 Jun 2023 | CNY | 5.98 | 6 | 5.9 | 5.9 | 5.9 | -0.11 (-1.83%) | 6,898,000 |
19 Jun 2023 | CNY | 6.18 | 6.18 | 5.99 | 6.01 | 6.01 | -0.15 (-2.44%) | 8,518,201 |
16 Jun 2023 | CNY | 6.16 | 6.21 | 6.12 | 6.16 | 6.16 | 0.0 (0.0%) | 5,206,193 |
15 Jun 2023 | CNY | 6.25 | 6.27 | 6.14 | 6.16 | 6.16 | -0.09 (-1.44%) | 6,178,800 |
14 Jun 2023 | CNY | 6.27 | 6.3 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 4,620,500 |
13 Jun 2023 | CNY | 6.38 | 6.38 | 6.24 | 6.28 | 6.28 | -0.09 (-1.41%) | 5,578,500 |
12 Jun 2023 | CNY | 6.29 | 6.38 | 6.18 | 6.37 | 6.37 | +0.09 (+1.43%) | 7,506,900 |
9 Jun 2023 | CNY | 6.31 | 6.35 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 6,043,935 |
8 Jun 2023 | CNY | 6.39 | 6.42 | 6.26 | 6.3 | 6.3 | -0.06 (-0.94%) | 6,434,735 |
7 Jun 2023 | CNY | 6.3 | 6.4 | 6.2 | 6.36 | 6.36 | +0.06 (+0.95%) | 5,538,300 |
6 Jun 2023 | CNY | 6.42 | 6.43 | 6.29 | 6.3 | 6.3 | -0.12 (-1.87%) | 6,726,700 |
5 Jun 2023 | CNY | 6.27 | 6.43 | 6.25 | 6.42 | 6.42 | +0.12 (+1.90%) | 8,550,725 |
2 Jun 2023 | CNY | 6.39 | 6.41 | 6.29 | 6.3 | 6.3 | -0.04 (-0.63%) | 6,552,900 |
1 Jun 2023 | CNY | 6.23 | 6.4 | 6.15 | 6.34 | 6.34 | +0.1 (+1.60%) | 9,454,538 |
31 May 2023 | CNY | 6.19 | 6.28 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 5,956,600 |
30 May 2023 | CNY | 6.25 | 6.27 | 6.11 | 6.22 | 6.22 | -0.03 (-0.48%) | 5,868,400 |
29 May 2023 | CNY | 6.31 | 6.38 | 6.23 | 6.25 | 6.25 | -0.07 (-1.11%) | 6,077,328 |
26 May 2023 | CNY | 6.28 | 6.38 | 6.22 | 6.32 | 6.32 | +0.01 (+0.16%) | 7,153,293 |
25 May 2023 | CNY | 6.35 | 6.36 | 6.22 | 6.31 | 6.31 | -0.04 (-0.63%) | 8,703,859 |