Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 6.8 | 6.84 | 6.51 | 6.55 | 6.55 | -0.29 (-4.24%) | 27,409,819 |
15 May 2023 | CNY | 6.73 | 6.91 | 6.56 | 6.84 | 6.84 | +0.08 (+1.18%) | 31,811,451 |
12 May 2023 | CNY | 7.05 | 7.29 | 6.76 | 6.76 | 6.76 | -0.22 (-3.15%) | 47,254,789 |
11 May 2023 | CNY | 6.86 | 7.31 | 6.84 | 6.98 | 6.98 | +0.16 (+2.35%) | 50,081,328 |
10 May 2023 | CNY | 6.77 | 6.94 | 6.73 | 6.82 | 6.82 | -0.01 (-0.15%) | 17,727,555 |
9 May 2023 | CNY | 6.93 | 7 | 6.81 | 6.83 | 6.83 | -0.14 (-2.01%) | 23,312,385 |
8 May 2023 | CNY | 6.87 | 7.02 | 6.8 | 6.97 | 6.97 | +0.07 (+1.01%) | 29,450,243 |
5 May 2023 | CNY | 6.9 | 7.06 | 6.83 | 6.9 | 6.9 | -0.06 (-0.86%) | 28,789,007 |
4 May 2023 | CNY | 6.79 | 6.98 | 6.76 | 6.96 | 6.96 | +0.13 (+1.90%) | 29,024,723 |
28 Apr 2023 | CNY | 6.66 | 6.86 | 6.59 | 6.83 | 6.83 | +0.32 (+4.92%) | 37,762,056 |
27 Apr 2023 | CNY | 6.6 | 6.69 | 6.49 | 6.51 | 6.51 | -0.12 (-1.81%) | 24,571,152 |
26 Apr 2023 | CNY | 6.62 | 6.73 | 6.46 | 6.63 | 6.63 | -0.07 (-1.04%) | 29,550,224 |
25 Apr 2023 | CNY | 6.92 | 6.92 | 6.55 | 6.7 | 6.7 | -0.2 (-2.90%) | 30,702,644 |
24 Apr 2023 | CNY | 6.84 | 6.97 | 6.75 | 6.9 | 6.9 | +0.06 (+0.88%) | 24,717,293 |
21 Apr 2023 | CNY | 7.16 | 7.19 | 6.83 | 6.84 | 6.84 | -0.39 (-5.39%) | 40,147,168 |
20 Apr 2023 | CNY | 7.24 | 7.37 | 7.15 | 7.23 | 7.23 | +0.05 (+0.70%) | 25,478,530 |
19 Apr 2023 | CNY | 7.19 | 7.32 | 7.17 | 7.18 | 7.18 | 0.0 (0.0%) | 25,120,100 |
18 Apr 2023 | CNY | 7.32 | 7.32 | 7.13 | 7.18 | 7.18 | -0.14 (-1.91%) | 25,429,647 |
17 Apr 2023 | CNY | 7.35 | 7.4 | 7.23 | 7.32 | 7.32 | -0.12 (-1.61%) | 25,429,942 |
14 Apr 2023 | CNY | 7.6 | 7.71 | 7.35 | 7.44 | 7.44 | -0.22 (-2.87%) | 32,589,486 |
13 Apr 2023 | CNY | 7.53 | 7.8 | 7.51 | 7.66 | 7.66 | +0.06 (+0.79%) | 44,169,218 |
12 Apr 2023 | CNY | 7.49 | 7.71 | 7.47 | 7.6 | 7.6 | +0.05 (+0.66%) | 31,588,465 |
11 Apr 2023 | CNY | 7.35 | 7.64 | 7.27 | 7.55 | 7.55 | +0.18 (+2.44%) | 37,568,348 |
10 Apr 2023 | CNY | 7.78 | 7.78 | 7.3 | 7.37 | 7.37 | -0.43 (-5.51%) | 47,722,286 |
7 Apr 2023 | CNY | 7.68 | 7.86 | 7.66 | 7.8 | 7.8 | +0.11 (+1.43%) | 33,916,961 |
6 Apr 2023 | CNY | 7.98 | 7.98 | 7.66 | 7.69 | 7.69 | -0.36 (-4.47%) | 55,727,118 |
4 Apr 2023 | CNY | 8.2 | 8.34 | 8.02 | 8.05 | 8.05 | -0.24 (-2.90%) | 58,841,928 |
3 Apr 2023 | CNY | 8 | 8.4 | 7.98 | 8.29 | 8.29 | +0.24 (+2.98%) | 71,842,034 |
31 Mar 2023 | CNY | 7.97 | 8.12 | 7.96 | 8.05 | 8.05 | +0.02 (+0.25%) | 32,884,361 |
30 Mar 2023 | CNY | 8.2 | 8.28 | 7.96 | 8.03 | 8.03 | -0.2 (-2.43%) | 51,986,582 |