Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.62 | 6.63 | 6.48 | 6.49 | 6.49 | -0.13 (-1.96%) | 24,110,572 |
22 May 2023 | CNY | 6.6 | 6.73 | 6.58 | 6.62 | 6.62 | +0.02 (+0.30%) | 18,056,320 |
19 May 2023 | CNY | 6.69 | 6.7 | 6.52 | 6.6 | 6.6 | -0.09 (-1.35%) | 25,091,298 |
18 May 2023 | CNY | 6.75 | 6.79 | 6.65 | 6.69 | 6.69 | -0.03 (-0.45%) | 21,236,267 |
17 May 2023 | CNY | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -0.14 (-2.04%) | 35,865,211 |
16 May 2023 | CNY | 6.86 | 6.97 | 6.79 | 6.86 | 6.86 | -0.05 (-0.72%) | 36,810,419 |
15 May 2023 | CNY | 7.1 | 7.15 | 6.81 | 6.91 | 6.91 | -0.15 (-2.12%) | 28,029,923 |
12 May 2023 | CNY | 7.02 | 7.23 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 38,910,388 |
11 May 2023 | CNY | 7.01 | 7.17 | 7 | 7.05 | 7.05 | +0.04 (+0.57%) | 33,743,871 |
10 May 2023 | CNY | 6.73 | 7.14 | 6.7 | 7.01 | 7.01 | +0.27 (+4.01%) | 49,562,121 |
9 May 2023 | CNY | 6.8 | 6.88 | 6.6 | 6.74 | 6.74 | 0.0 (0.0%) | 37,347,033 |
8 May 2023 | CNY | 6.84 | 6.94 | 6.72 | 6.74 | 6.74 | -0.06 (-0.88%) | 25,808,080 |
5 May 2023 | CNY | 6.87 | 6.9 | 6.72 | 6.8 | 6.8 | -0.07 (-1.02%) | 33,888,997 |
4 May 2023 | CNY | 6.97 | 7.05 | 6.84 | 6.87 | 6.87 | -0.14 (-2.00%) | 36,718,079 |
28 Apr 2023 | CNY | 7 | 7.16 | 6.85 | 7.01 | 7.01 | -0.1 (-1.41%) | 56,071,404 |
27 Apr 2023 | CNY | 6.7 | 7.22 | 6.67 | 7.11 | 7.11 | +0.38 (+5.65%) | 71,308,322 |
26 Apr 2023 | CNY | 6.43 | 6.79 | 6.41 | 6.73 | 6.73 | +0.31 (+4.83%) | 51,997,552 |
25 Apr 2023 | CNY | 6.51 | 6.56 | 6.31 | 6.42 | 6.42 | -0.08 (-1.23%) | 41,788,132 |
24 Apr 2023 | CNY | 6.63 | 6.69 | 6.46 | 6.5 | 6.5 | -0.14 (-2.11%) | 38,399,592 |
21 Apr 2023 | CNY | 6.77 | 6.82 | 6.5 | 6.64 | 6.64 | -0.14 (-2.06%) | 55,008,030 |
20 Apr 2023 | CNY | 6.9 | 6.91 | 6.64 | 6.78 | 6.78 | -0.12 (-1.74%) | 56,611,617 |
19 Apr 2023 | CNY | 6.99 | 7.05 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 26,422,936 |
18 Apr 2023 | CNY | 6.98 | 7.09 | 6.95 | 6.98 | 6.98 | -0.07 (-0.99%) | 26,814,401 |
17 Apr 2023 | CNY | 6.94 | 7.05 | 6.86 | 7.05 | 7.05 | +0.06 (+0.86%) | 34,655,835 |
14 Apr 2023 | CNY | 7.23 | 7.26 | 6.92 | 6.99 | 6.99 | -0.19 (-2.65%) | 50,668,929 |
13 Apr 2023 | CNY | 7.19 | 7.26 | 7.11 | 7.18 | 7.18 | -0.04 (-0.55%) | 26,377,207 |
12 Apr 2023 | CNY | 7.2 | 7.32 | 7.14 | 7.22 | 7.22 | +0.03 (+0.42%) | 30,559,405 |
11 Apr 2023 | CNY | 7.22 | 7.28 | 7.12 | 7.19 | 7.19 | -0.05 (-0.69%) | 35,150,382 |
10 Apr 2023 | CNY | 7.48 | 7.51 | 7.14 | 7.24 | 7.24 | -0.19 (-2.56%) | 46,814,485 |
7 Apr 2023 | CNY | 7.44 | 7.51 | 7.31 | 7.43 | 7.43 | -0.04 (-0.54%) | 39,835,246 |