Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 6.64 | 6.7 | 6.54 | 6.67 | 6.67 | +0.08 (+1.21%) | 7,530,633 |
28 Jul 2023 | CNY | 6.51 | 6.6 | 6.47 | 6.59 | 6.59 | +0.08 (+1.23%) | 6,852,335 |
27 Jul 2023 | CNY | 6.58 | 6.62 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 6,210,767 |
26 Jul 2023 | CNY | 6.64 | 6.64 | 6.53 | 6.57 | 6.57 | -0.03 (-0.45%) | 6,491,800 |
25 Jul 2023 | CNY | 6.58 | 6.64 | 6.57 | 6.6 | 6.6 | +0.04 (+0.61%) | 6,310,083 |
24 Jul 2023 | CNY | 6.57 | 6.64 | 6.53 | 6.56 | 6.56 | +0.01 (+0.15%) | 5,312,000 |
21 Jul 2023 | CNY | 6.62 | 6.64 | 6.51 | 6.55 | 6.55 | -0.06 (-0.91%) | 8,040,608 |
20 Jul 2023 | CNY | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | -0.06 (-0.90%) | 7,613,313 |
19 Jul 2023 | CNY | 6.72 | 6.74 | 6.63 | 6.67 | 6.67 | -0.05 (-0.74%) | 8,459,299 |
18 Jul 2023 | CNY | 6.67 | 6.74 | 6.61 | 6.72 | 6.72 | +0.06 (+0.90%) | 12,176,874 |
17 Jul 2023 | CNY | 6.62 | 6.67 | 6.52 | 6.66 | 6.66 | +0.06 (+0.91%) | 9,349,950 |
14 Jul 2023 | CNY | 6.58 | 6.63 | 6.53 | 6.6 | 6.6 | +0.05 (+0.76%) | 7,700,200 |
13 Jul 2023 | CNY | 6.49 | 6.59 | 6.48 | 6.55 | 6.55 | +0.06 (+0.92%) | 7,346,420 |
12 Jul 2023 | CNY | 6.6 | 6.62 | 6.48 | 6.49 | 6.49 | -0.11 (-1.67%) | 8,159,300 |
11 Jul 2023 | CNY | 6.58 | 6.62 | 6.55 | 6.6 | 6.6 | +0.02 (+0.30%) | 5,903,680 |
10 Jul 2023 | CNY | 6.55 | 6.63 | 6.53 | 6.58 | 6.58 | +0.01 (+0.15%) | 6,801,366 |
7 Jul 2023 | CNY | 6.56 | 6.6 | 6.52 | 6.57 | 6.57 | -0.01 (-0.15%) | 6,173,445 |
6 Jul 2023 | CNY | 6.59 | 6.62 | 6.51 | 6.58 | 6.58 | 0.0 (0.0%) | 6,755,389 |
5 Jul 2023 | CNY | 6.6 | 6.65 | 6.56 | 6.58 | 6.58 | -0.04 (-0.60%) | 7,468,939 |
4 Jul 2023 | CNY | 6.66 | 6.67 | 6.58 | 6.62 | 6.62 | -0.02 (-0.30%) | 9,791,627 |
3 Jul 2023 | CNY | 6.63 | 6.73 | 6.63 | 6.64 | 6.64 | -0.01 (-0.15%) | 11,751,751 |
30 Jun 2023 | CNY | 6.63 | 6.69 | 6.61 | 6.65 | 6.65 | -0.02 (-0.30%) | 11,750,295 |
29 Jun 2023 | CNY | 6.52 | 6.71 | 6.52 | 6.67 | 6.67 | +0.13 (+1.99%) | 18,233,963 |
28 Jun 2023 | CNY | 6.5 | 6.57 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 10,468,621 |
27 Jun 2023 | CNY | 6.35 | 6.51 | 6.35 | 6.5 | 6.5 | +0.12 (+1.88%) | 12,171,578 |
26 Jun 2023 | CNY | 6.46 | 6.57 | 6.38 | 6.38 | 6.38 | -0.13 (-2.00%) | 15,138,819 |
21 Jun 2023 | CNY | 6.49 | 6.55 | 6.4 | 6.51 | 6.51 | +0.04 (+0.62%) | 19,420,794 |
20 Jun 2023 | CNY | 6.3 | 6.54 | 6.27 | 6.47 | 6.47 | +0.14 (+2.21%) | 17,890,363 |
19 Jun 2023 | CNY | 6.39 | 6.39 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 6,030,746 |
16 Jun 2023 | CNY | 6.24 | 6.45 | 6.24 | 6.35 | 6.35 | +0.11 (+1.76%) | 12,413,619 |