Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | CNY | 6.42 | 6.45 | 6.39 | 6.44 | 6.44 | +0.03 (+0.47%) | 5,209,494 |
1 Jun 2023 | CNY | 6.36 | 6.45 | 6.32 | 6.41 | 6.41 | +0.07 (+1.10%) | 8,722,504 |
31 May 2023 | CNY | 6.35 | 6.36 | 6.3 | 6.34 | 6.34 | -0.02 (-0.31%) | 4,027,462 |
30 May 2023 | CNY | 6.33 | 6.39 | 6.28 | 6.36 | 6.36 | +0.05 (+0.79%) | 5,520,060 |
29 May 2023 | CNY | 6.4 | 6.42 | 6.29 | 6.31 | 6.31 | -0.08 (-1.25%) | 5,900,181 |
26 May 2023 | CNY | 6.42 | 6.43 | 6.32 | 6.39 | 6.39 | -0.02 (-0.31%) | 6,699,861 |
25 May 2023 | CNY | 6.31 | 6.43 | 6.3 | 6.41 | 6.41 | +0.04 (+0.63%) | 9,135,210 |
24 May 2023 | CNY | 6.28 | 6.41 | 6.24 | 6.37 | 6.37 | +0.05 (+0.79%) | 8,941,805 |
23 May 2023 | CNY | 6.39 | 6.4 | 6.29 | 6.32 | 6.32 | -0.02 (-0.32%) | 4,688,800 |
22 May 2023 | CNY | 6.35 | 6.35 | 6.28 | 6.34 | 6.34 | 0.0 (0.0%) | 4,560,013 |
19 May 2023 | CNY | 6.38 | 6.38 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 4,935,428 |
18 May 2023 | CNY | 6.33 | 6.41 | 6.28 | 6.38 | 6.38 | +0.04 (+0.63%) | 7,451,150 |
17 May 2023 | CNY | 6.22 | 6.35 | 6.18 | 6.34 | 6.34 | +0.12 (+1.93%) | 8,244,258 |
16 May 2023 | CNY | 6.24 | 6.3 | 6.2 | 6.22 | 6.22 | 0.0 (0.0%) | 4,868,577 |
15 May 2023 | CNY | 6.12 | 6.23 | 6.12 | 6.22 | 6.22 | +0.11 (+1.80%) | 5,326,473 |
12 May 2023 | CNY | 6.19 | 6.19 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,893,822 |
11 May 2023 | CNY | 6.23 | 6.25 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 3,579,694 |
10 May 2023 | CNY | 6.21 | 6.24 | 6.16 | 6.22 | 6.22 | +0.02 (+0.32%) | 3,440,508 |
9 May 2023 | CNY | 6.22 | 6.26 | 6.17 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,803,538 |
8 May 2023 | CNY | 6.17 | 6.23 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 5,194,108 |
5 May 2023 | CNY | 6.18 | 6.25 | 6.15 | 6.18 | 6.18 | +0.03 (+0.49%) | 5,788,223 |
4 May 2023 | CNY | 6.03 | 6.21 | 6.03 | 6.15 | 6.15 | +0.1 (+1.65%) | 7,721,047 |
28 Apr 2023 | CNY | 6.08 | 6.1 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 5,747,899 |
27 Apr 2023 | CNY | 5.98 | 6.1 | 5.95 | 6.08 | 6.08 | +0.1 (+1.67%) | 4,108,051 |
26 Apr 2023 | CNY | 5.94 | 6.02 | 5.92 | 5.98 | 5.98 | +0.05 (+0.84%) | 3,806,375 |
25 Apr 2023 | CNY | 6.03 | 6.07 | 5.85 | 5.93 | 5.93 | -0.07 (-1.17%) | 5,744,340 |
24 Apr 2023 | CNY | 6.1 | 6.12 | 5.96 | 6 | 6 | -0.09 (-1.48%) | 5,982,493 |
21 Apr 2023 | CNY | 6.17 | 6.26 | 6.08 | 6.09 | 6.09 | -0.07 (-1.14%) | 7,806,956 |
20 Apr 2023 | CNY | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | +0.02 (+0.33%) | 4,138,690 |
19 Apr 2023 | CNY | 6.18 | 6.19 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 4,459,100 |