Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 3,222,880 |
28 Jun 2023 | CNY | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 3,960,380 |
27 Jun 2023 | CNY | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | +0.07 (+3.80%) | 4,275,280 |
26 Jun 2023 | CNY | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 5,226,320 |
21 Jun 2023 | CNY | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,625,122 |
20 Jun 2023 | CNY | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,676,820 |
19 Jun 2023 | CNY | 1.95 | 1.96 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 6,934,200 |
16 Jun 2023 | CNY | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 3,438,600 |
15 Jun 2023 | CNY | 1.96 | 2 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 3,807,300 |
14 Jun 2023 | CNY | 1.91 | 2 | 1.91 | 1.96 | 1.96 | +0.05 (+2.62%) | 6,288,384 |
13 Jun 2023 | CNY | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 4,822,100 |
12 Jun 2023 | CNY | 1.88 | 1.9 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 2,950,600 |
9 Jun 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,161,600 |
8 Jun 2023 | CNY | 1.91 | 1.92 | 1.84 | 1.87 | 1.87 | -0.04 (-2.09%) | 5,195,519 |
7 Jun 2023 | CNY | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 7,134,100 |
6 Jun 2023 | CNY | 1.9 | 1.91 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 8,579,200 |
5 Jun 2023 | CNY | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,356,001 |
2 Jun 2023 | CNY | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 5,498,100 |
1 Jun 2023 | CNY | 1.91 | 1.94 | 1.85 | 1.94 | 1.94 | +0.03 (+1.57%) | 4,950,099 |
31 May 2023 | CNY | 1.97 | 1.99 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 7,887,600 |
30 May 2023 | CNY | 1.99 | 2.04 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 4,478,200 |
29 May 2023 | CNY | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 4,067,000 |
26 May 2023 | CNY | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 4,004,300 |
25 May 2023 | CNY | 2.03 | 2.06 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 5,342,493 |
24 May 2023 | CNY | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 5,715,300 |
23 May 2023 | CNY | 1.97 | 2.06 | 1.95 | 2.05 | 2.05 | +0.05 (+2.50%) | 7,550,400 |
22 May 2023 | CNY | 2.07 | 2.08 | 2 | 2 | 2 | -0.1 (-4.76%) | 13,436,200 |
19 May 2023 | CNY | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 4,421,360 |
18 May 2023 | CNY | 2.16 | 2.18 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 6,501,600 |
17 May 2023 | CNY | 2.18 | 2.24 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 6,363,200 |