Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.89 | 6.02 | 5.88 | 5.99 | 5.99 | +0.08 (+1.35%) | 8,078,980 |
6 Jul 2023 | CNY | 5.88 | 5.95 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 4,432,800 |
5 Jul 2023 | CNY | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 5,638,970 |
4 Jul 2023 | CNY | 6 | 6 | 5.89 | 5.91 | 5.91 | -0.1 (-1.66%) | 7,470,200 |
3 Jul 2023 | CNY | 6 | 6.03 | 5.92 | 6.01 | 6.01 | +0.02 (+0.33%) | 7,066,000 |
30 Jun 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 5,400,500 |
29 Jun 2023 | CNY | 5.97 | 6 | 5.94 | 5.97 | 5.97 | 0.0 (0.0%) | 5,248,600 |
28 Jun 2023 | CNY | 5.97 | 6.02 | 5.85 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,785,100 |
27 Jun 2023 | CNY | 5.89 | 6.02 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 6,752,982 |
26 Jun 2023 | CNY | 5.82 | 5.98 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 7,673,400 |
21 Jun 2023 | CNY | 5.93 | 5.99 | 5.86 | 5.86 | 5.86 | -0.08 (-1.35%) | 9,564,300 |
20 Jun 2023 | CNY | 6.04 | 6.04 | 5.93 | 5.94 | 5.94 | -0.07 (-1.16%) | 10,843,800 |
19 Jun 2023 | CNY | 6.22 | 6.23 | 5.99 | 6.01 | 6.01 | -0.17 (-2.75%) | 17,459,500 |
16 Jun 2023 | CNY | 6.3 | 6.31 | 6.17 | 6.18 | 6.18 | -0.15 (-2.37%) | 13,891,706 |
15 Jun 2023 | CNY | 6.25 | 6.42 | 6.22 | 6.33 | 6.33 | +0.06 (+0.96%) | 18,396,941 |
14 Jun 2023 | CNY | 6.14 | 6.33 | 6.13 | 6.27 | 6.27 | +0.09 (+1.46%) | 16,488,201 |
13 Jun 2023 | CNY | 6.12 | 6.33 | 6.1 | 6.18 | 6.18 | 0.0 (0.0%) | 15,068,091 |
12 Jun 2023 | CNY | 6.14 | 6.21 | 5.96 | 6.18 | 6.18 | +0.02 (+0.32%) | 13,081,600 |
9 Jun 2023 | CNY | 6.22 | 6.28 | 6.12 | 6.16 | 6.16 | -0.08 (-1.28%) | 9,669,900 |
8 Jun 2023 | CNY | 6.29 | 6.31 | 6.17 | 6.24 | 6.24 | -0.07 (-1.11%) | 11,671,100 |
7 Jun 2023 | CNY | 6.07 | 6.35 | 6.07 | 6.31 | 6.31 | +0.23 (+3.78%) | 18,524,681 |
6 Jun 2023 | CNY | 6.22 | 6.22 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 11,424,780 |
5 Jun 2023 | CNY | 6.07 | 6.26 | 6.06 | 6.23 | 6.23 | +0.15 (+2.47%) | 16,132,003 |
2 Jun 2023 | CNY | 6.09 | 6.13 | 6.04 | 6.08 | 6.08 | -0.02 (-0.33%) | 7,560,100 |
1 Jun 2023 | CNY | 5.95 | 6.13 | 5.92 | 6.1 | 6.1 | +0.13 (+2.18%) | 11,374,000 |
31 May 2023 | CNY | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | -0.07 (-1.16%) | 5,863,501 |
30 May 2023 | CNY | 6 | 6.04 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 5,330,000 |
29 May 2023 | CNY | 6.07 | 6.11 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 8,099,300 |
26 May 2023 | CNY | 6.04 | 6.11 | 5.97 | 6.08 | 6.08 | +0.04 (+0.66%) | 7,858,201 |
25 May 2023 | CNY | 6 | 6.05 | 5.89 | 6.04 | 6.04 | +0.02 (+0.33%) | 12,757,200 |