Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 5.95 | 6.02 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 1,681,600 |
7 Jul 2023 | CNY | 6 | 6.03 | 5.94 | 5.99 | 5.99 | +0.01 (+0.17%) | 1,717,401 |
6 Jul 2023 | CNY | 5.98 | 6.01 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 1,211,800 |
5 Jul 2023 | CNY | 5.98 | 6.01 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 1,961,300 |
4 Jul 2023 | CNY | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | +0.01 (+0.17%) | 1,428,201 |
3 Jul 2023 | CNY | 5.96 | 6.03 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,181,100 |
30 Jun 2023 | CNY | 5.81 | 6 | 5.8 | 5.94 | 5.94 | +0.1 (+1.71%) | 3,332,300 |
29 Jun 2023 | CNY | 5.82 | 5.89 | 5.78 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,829,700 |
28 Jun 2023 | CNY | 5.82 | 5.84 | 5.68 | 5.8 | 5.8 | +0.01 (+0.17%) | 2,102,100 |
27 Jun 2023 | CNY | 5.63 | 5.81 | 5.63 | 5.79 | 5.79 | +0.17 (+3.02%) | 3,347,100 |
26 Jun 2023 | CNY | 5.61 | 5.63 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,115,900 |
21 Jun 2023 | CNY | 5.71 | 5.71 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 1,453,000 |
20 Jun 2023 | CNY | 5.74 | 5.78 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 1,620,600 |
19 Jun 2023 | CNY | 5.85 | 5.9 | 5.71 | 5.74 | 5.74 | -0.09 (-1.54%) | 2,396,902 |
16 Jun 2023 | CNY | 5.9 | 5.97 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 1,919,608 |
15 Jun 2023 | CNY | 5.94 | 5.95 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 1,965,000 |
14 Jun 2023 | CNY | 5.91 | 5.96 | 5.83 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,915,600 |
13 Jun 2023 | CNY | 5.9 | 5.96 | 5.84 | 5.91 | 5.91 | +0.01 (+0.17%) | 2,228,500 |
12 Jun 2023 | CNY | 5.79 | 5.91 | 5.68 | 5.9 | 5.9 | +0.12 (+2.08%) | 2,475,400 |
9 Jun 2023 | CNY | 5.85 | 5.89 | 5.77 | 5.78 | 5.78 | -0.07 (-1.20%) | 1,618,402 |
8 Jun 2023 | CNY | 5.93 | 5.95 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,249,100 |
7 Jun 2023 | CNY | 5.93 | 5.98 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 2,167,000 |
6 Jun 2023 | CNY | 6.01 | 6.04 | 5.94 | 5.94 | 5.94 | -0.07 (-1.16%) | 2,059,500 |
5 Jun 2023 | CNY | 5.9 | 6.03 | 5.89 | 6.01 | 6.01 | +0.11 (+1.86%) | 2,567,202 |
2 Jun 2023 | CNY | 5.87 | 5.94 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,839,502 |
1 Jun 2023 | CNY | 5.87 | 5.97 | 5.79 | 5.91 | 5.91 | +0.04 (+0.68%) | 1,943,200 |
31 May 2023 | CNY | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | -0.03 (-0.51%) | 1,266,200 |
30 May 2023 | CNY | 5.93 | 5.93 | 5.79 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,875,600 |
29 May 2023 | CNY | 5.96 | 6.01 | 5.85 | 5.88 | 5.88 | -0.07 (-1.18%) | 1,838,800 |
26 May 2023 | CNY | 6 | 6.05 | 5.85 | 5.95 | 5.95 | -0.06 (-1.00%) | 1,955,700 |