Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 6.43 | 6.58 | 6.36 | 6.43 | 6.43 | -0.05 (-0.77%) | 7,335,400 |
6 Jul 2023 | CNY | 6.39 | 6.52 | 6.32 | 6.48 | 6.48 | +0.07 (+1.09%) | 9,446,900 |
5 Jul 2023 | CNY | 6.43 | 6.51 | 6.38 | 6.41 | 6.41 | -0.02 (-0.31%) | 7,200,800 |
4 Jul 2023 | CNY | 6.44 | 6.51 | 6.31 | 6.43 | 6.43 | -0.06 (-0.92%) | 8,602,601 |
3 Jul 2023 | CNY | 6.4 | 6.5 | 6.37 | 6.49 | 6.49 | +0.09 (+1.41%) | 9,216,301 |
30 Jun 2023 | CNY | 6.3 | 6.6 | 6.3 | 6.4 | 6.4 | +0.04 (+0.63%) | 13,424,700 |
29 Jun 2023 | CNY | 6.39 | 6.51 | 6.26 | 6.36 | 6.36 | -0.01 (-0.16%) | 10,234,400 |
28 Jun 2023 | CNY | 6.4 | 6.45 | 6.3 | 6.37 | 6.37 | -0.01 (-0.16%) | 13,826,301 |
27 Jun 2023 | CNY | 5.84 | 6.38 | 5.84 | 6.38 | 6.38 | +0.58 (+10.00%) | 16,214,301 |
26 Jun 2023 | CNY | 6.06 | 6.09 | 5.8 | 5.8 | 5.8 | -0.31 (-5.07%) | 8,544,447 |
21 Jun 2023 | CNY | 6.23 | 6.38 | 6.1 | 6.11 | 6.11 | -0.21 (-3.32%) | 8,283,747 |
20 Jun 2023 | CNY | 6.21 | 6.59 | 6.14 | 6.32 | 6.32 | +0.06 (+0.96%) | 14,152,500 |
19 Jun 2023 | CNY | 6.14 | 6.26 | 6.08 | 6.26 | 6.26 | +0.04 (+0.64%) | 9,046,900 |
16 Jun 2023 | CNY | 6.12 | 6.29 | 6.1 | 6.22 | 6.22 | +0.04 (+0.65%) | 10,633,043 |
15 Jun 2023 | CNY | 6.2 | 6.24 | 6.06 | 6.18 | 6.18 | -0.08 (-1.28%) | 13,084,643 |
14 Jun 2023 | CNY | 6.4 | 6.45 | 6.23 | 6.26 | 6.26 | -0.16 (-2.49%) | 12,656,000 |
13 Jun 2023 | CNY | 6.41 | 6.61 | 6.35 | 6.42 | 6.42 | -0.07 (-1.08%) | 14,917,800 |
12 Jun 2023 | CNY | 6.42 | 6.52 | 6.3 | 6.49 | 6.49 | +0.07 (+1.09%) | 18,421,744 |
9 Jun 2023 | CNY | 6.61 | 6.67 | 6.38 | 6.42 | 6.42 | -0.5 (-7.23%) | 27,517,165 |
8 Jun 2023 | CNY | 6.67 | 6.93 | 6.44 | 6.92 | 6.92 | +0.25 (+3.75%) | 46,880,545 |
7 Jun 2023 | CNY | 6.03 | 6.67 | 6.03 | 6.67 | 6.67 | +0.61 (+10.07%) | 10,824,731 |
6 Jun 2023 | CNY | 6.13 | 6.24 | 6.05 | 6.06 | 6.06 | -0.07 (-1.14%) | 5,770,500 |
5 Jun 2023 | CNY | 6.15 | 6.15 | 6.01 | 6.13 | 6.13 | 0.0 (0.0%) | 4,973,804 |
2 Jun 2023 | CNY | 5.87 | 6.2 | 5.86 | 6.13 | 6.13 | +0.27 (+4.61%) | 7,001,121 |
1 Jun 2023 | CNY | 5.86 | 5.97 | 5.79 | 5.86 | 5.86 | -0.02 (-0.34%) | 5,086,800 |
31 May 2023 | CNY | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -0.16 (-2.65%) | 3,077,600 |
30 May 2023 | CNY | 6 | 6.04 | 5.88 | 6.04 | 6.04 | +0.05 (+0.83%) | 3,687,718 |
29 May 2023 | CNY | 6.11 | 6.15 | 5.96 | 5.99 | 5.99 | -0.12 (-1.96%) | 3,976,200 |
26 May 2023 | CNY | 6.1 | 6.17 | 6 | 6.11 | 6.11 | -0.03 (-0.49%) | 2,579,798 |
25 May 2023 | CNY | 6.09 | 6.14 | 6.01 | 6.14 | 6.14 | +0.06 (+0.99%) | 3,206,500 |