Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 7.92 | 8 | 7.87 | 7.89 | 7.89 | -0.06 (-0.75%) | 5,664,125 |
28 Jun 2023 | CNY | 7.87 | 7.96 | 7.85 | 7.95 | 7.95 | +0.09 (+1.15%) | 6,744,235 |
27 Jun 2023 | CNY | 7.78 | 7.9 | 7.71 | 7.86 | 7.86 | +0.09 (+1.16%) | 5,834,589 |
26 Jun 2023 | CNY | 7.75 | 7.83 | 7.68 | 7.77 | 7.77 | +0.02 (+0.26%) | 7,489,071 |
21 Jun 2023 | CNY | 7.75 | 7.85 | 7.74 | 7.75 | 7.75 | -0.03 (-0.39%) | 4,244,466 |
20 Jun 2023 | CNY | 7.86 | 7.87 | 7.77 | 7.78 | 7.78 | -0.07 (-0.89%) | 4,254,397 |
19 Jun 2023 | CNY | 7.86 | 7.93 | 7.8 | 7.85 | 7.85 | -0.03 (-0.38%) | 8,560,667 |
16 Jun 2023 | CNY | 7.76 | 8.03 | 7.76 | 7.88 | 7.88 | +0.12 (+1.55%) | 10,502,157 |
15 Jun 2023 | CNY | 7.65 | 7.78 | 7.63 | 7.76 | 7.76 | +0.11 (+1.44%) | 4,580,600 |
14 Jun 2023 | CNY | 7.67 | 7.7 | 7.64 | 7.65 | 7.65 | +0.02 (+0.26%) | 3,074,200 |
13 Jun 2023 | CNY | 7.63 | 7.68 | 7.61 | 7.63 | 7.63 | 0.0 (0.0%) | 4,096,503 |
12 Jun 2023 | CNY | 7.64 | 7.69 | 7.63 | 7.63 | 7.63 | -0.03 (-0.39%) | 2,850,020 |
9 Jun 2023 | CNY | 7.62 | 7.71 | 7.6 | 7.66 | 7.66 | +0.01 (+0.13%) | 3,201,500 |
8 Jun 2023 | CNY | 7.58 | 7.67 | 7.58 | 7.65 | 7.65 | +0.04 (+0.53%) | 2,549,400 |
7 Jun 2023 | CNY | 7.62 | 7.66 | 7.54 | 7.61 | 7.61 | +0.04 (+0.53%) | 3,869,200 |
6 Jun 2023 | CNY | 7.75 | 7.77 | 7.57 | 7.57 | 7.57 | -0.2 (-2.57%) | 7,236,158 |
5 Jun 2023 | CNY | 7.72 | 7.79 | 7.66 | 7.77 | 7.77 | +0.05 (+0.65%) | 4,206,092 |
2 Jun 2023 | CNY | 7.77 | 7.83 | 7.72 | 7.72 | 7.72 | -0.05 (-0.64%) | 5,243,000 |
1 Jun 2023 | CNY | 7.85 | 7.85 | 7.76 | 7.77 | 7.77 | -0.09 (-1.15%) | 5,249,800 |
31 May 2023 | CNY | 7.96 | 7.96 | 7.8 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,902,484 |
30 May 2023 | CNY | 7.85 | 7.97 | 7.81 | 7.96 | 7.96 | +0.07 (+0.89%) | 6,336,984 |
29 May 2023 | CNY | 7.79 | 7.92 | 7.77 | 7.89 | 7.89 | +0.09 (+1.15%) | 6,864,176 |
26 May 2023 | CNY | 7.7 | 7.86 | 7.6 | 7.8 | 7.8 | +0.04 (+0.52%) | 6,200,000 |
25 May 2023 | CNY | 7.64 | 7.8 | 7.6 | 7.76 | 7.76 | +0.12 (+1.57%) | 7,981,229 |
24 May 2023 | CNY | 7.65 | 7.75 | 7.63 | 7.64 | 7.64 | -0.04 (-0.52%) | 4,769,688 |
23 May 2023 | CNY | 7.81 | 7.82 | 7.66 | 7.68 | 7.68 | -0.12 (-1.54%) | 5,945,200 |
22 May 2023 | CNY | 7.77 | 7.84 | 7.74 | 7.8 | 7.8 | +0.03 (+0.39%) | 3,944,502 |
19 May 2023 | CNY | 7.88 | 7.88 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 7,440,092 |
18 May 2023 | CNY | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.04 (-0.51%) | 7,898,944 |
17 May 2023 | CNY | 7.9 | 7.93 | 7.75 | 7.89 | 7.89 | -0.02 (-0.25%) | 6,890,286 |