Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | +0.1 (+1.50%) | 24,676,549 |
28 Jun 2023 | CNY | 6.7 | 6.78 | 6.37 | 6.68 | 6.68 | -0.04 (-0.60%) | 40,059,540 |
27 Jun 2023 | CNY | 6.39 | 6.76 | 6.39 | 6.72 | 6.72 | +0.31 (+4.84%) | 35,590,272 |
26 Jun 2023 | CNY | 6.8 | 6.86 | 6.4 | 6.41 | 6.41 | -0.45 (-6.56%) | 36,420,911 |
21 Jun 2023 | CNY | 7.17 | 7.18 | 6.86 | 6.86 | 6.86 | -0.31 (-4.32%) | 34,558,123 |
20 Jun 2023 | CNY | 7.3 | 7.35 | 7.15 | 7.17 | 7.17 | -0.14 (-1.92%) | 36,255,558 |
19 Jun 2023 | CNY | 7.33 | 7.47 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 46,168,092 |
16 Jun 2023 | CNY | 7.3 | 7.39 | 7.18 | 7.33 | 7.33 | -0.11 (-1.48%) | 62,794,114 |
15 Jun 2023 | CNY | 7.24 | 7.7 | 7.12 | 7.44 | 7.44 | +0.19 (+2.62%) | 91,300,428 |
14 Jun 2023 | CNY | 7.09 | 7.53 | 7.08 | 7.25 | 7.25 | +0.13 (+1.83%) | 81,546,143 |
13 Jun 2023 | CNY | 6.93 | 7.22 | 6.9 | 7.12 | 7.12 | +0.15 (+2.15%) | 55,916,703 |
12 Jun 2023 | CNY | 6.95 | 7.05 | 6.92 | 6.97 | 6.97 | -0.03 (-0.43%) | 28,167,965 |
9 Jun 2023 | CNY | 6.95 | 7.08 | 6.88 | 7 | 7 | +0.06 (+0.86%) | 34,128,104 |
8 Jun 2023 | CNY | 7.04 | 7.04 | 6.82 | 6.94 | 6.94 | -0.14 (-1.98%) | 38,140,101 |
7 Jun 2023 | CNY | 6.88 | 7.19 | 6.75 | 7.08 | 7.08 | +0.21 (+3.06%) | 54,931,380 |
6 Jun 2023 | CNY | 7 | 7.24 | 6.86 | 6.87 | 6.87 | -0.19 (-2.69%) | 47,208,971 |
5 Jun 2023 | CNY | 6.89 | 7.14 | 6.87 | 7.06 | 7.06 | +0.18 (+2.62%) | 51,359,102 |
2 Jun 2023 | CNY | 6.89 | 7 | 6.83 | 6.88 | 6.88 | -0.04 (-0.58%) | 33,464,042 |
1 Jun 2023 | CNY | 6.72 | 7.02 | 6.64 | 6.92 | 6.92 | +0.12 (+1.76%) | 56,743,568 |
31 May 2023 | CNY | 6.5 | 6.83 | 6.48 | 6.8 | 6.8 | +0.26 (+3.98%) | 55,098,721 |
30 May 2023 | CNY | 6.43 | 6.55 | 6.27 | 6.54 | 6.54 | +0.12 (+1.87%) | 28,858,087 |
29 May 2023 | CNY | 6.51 | 6.64 | 6.37 | 6.42 | 6.42 | -0.11 (-1.68%) | 25,397,398 |
26 May 2023 | CNY | 6.41 | 6.65 | 6.33 | 6.53 | 6.53 | +0.09 (+1.40%) | 23,205,711 |
25 May 2023 | CNY | 6.57 | 6.68 | 6.31 | 6.44 | 6.44 | -0.19 (-2.87%) | 28,406,906 |
24 May 2023 | CNY | 6.57 | 6.74 | 6.51 | 6.63 | 6.63 | +0.08 (+1.22%) | 24,966,061 |
23 May 2023 | CNY | 6.62 | 6.67 | 6.48 | 6.55 | 6.55 | -0.05 (-0.76%) | 23,742,311 |
22 May 2023 | CNY | 6.73 | 6.78 | 6.56 | 6.6 | 6.6 | -0.22 (-3.23%) | 32,218,975 |
19 May 2023 | CNY | 6.9 | 6.96 | 6.76 | 6.82 | 6.82 | -0.23 (-3.26%) | 40,690,477 |
18 May 2023 | CNY | 6.67 | 7.34 | 6.61 | 7.05 | 7.05 | +0.34 (+5.07%) | 74,198,781 |
17 May 2023 | CNY | 6.59 | 6.84 | 6.49 | 6.71 | 6.71 | +0.16 (+2.44%) | 28,597,120 |