Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 6.89 | 6.98 | 6.75 | 6.88 | 6.88 | 0.0 (0.0%) | 16,790,836 |
5 Jul 2023 | CNY | 7.09 | 7.15 | 6.83 | 6.88 | 6.88 | -0.24 (-3.37%) | 31,658,828 |
4 Jul 2023 | CNY | 7.21 | 7.22 | 7.03 | 7.12 | 7.12 | -0.05 (-0.70%) | 18,398,911 |
3 Jul 2023 | CNY | 7.34 | 7.41 | 7.1 | 7.17 | 7.17 | -0.17 (-2.32%) | 29,442,048 |
30 Jun 2023 | CNY | 7.27 | 7.42 | 7.19 | 7.34 | 7.34 | +0.03 (+0.41%) | 27,348,631 |
29 Jun 2023 | CNY | 7.2 | 7.41 | 7.17 | 7.31 | 7.31 | +0.04 (+0.55%) | 23,166,353 |
28 Jun 2023 | CNY | 7.21 | 7.34 | 7 | 7.27 | 7.27 | +0.01 (+0.14%) | 21,667,102 |
27 Jun 2023 | CNY | 7.12 | 7.3 | 7.06 | 7.26 | 7.26 | +0.16 (+2.25%) | 26,890,513 |
26 Jun 2023 | CNY | 7.36 | 7.55 | 7.04 | 7.1 | 7.1 | -0.3 (-4.05%) | 36,537,752 |
21 Jun 2023 | CNY | 7.4 | 7.7 | 7.28 | 7.4 | 7.4 | -0.02 (-0.27%) | 43,783,044 |
20 Jun 2023 | CNY | 7.67 | 7.77 | 7.22 | 7.42 | 7.42 | -0.4 (-5.12%) | 64,490,424 |
19 Jun 2023 | CNY | 7.88 | 8.19 | 7.56 | 7.82 | 7.82 | -0.06 (-0.76%) | 80,047,500 |
16 Jun 2023 | CNY | 7.39 | 7.88 | 7.21 | 7.88 | 7.88 | +0.72 (+10.06%) | 77,464,250 |
15 Jun 2023 | CNY | 7.15 | 7.59 | 7.12 | 7.16 | 7.16 | -0.08 (-1.10%) | 58,853,694 |
14 Jun 2023 | CNY | 6.99 | 7.33 | 6.91 | 7.24 | 7.24 | +0.24 (+3.43%) | 55,610,672 |
13 Jun 2023 | CNY | 7.05 | 7.14 | 6.89 | 7 | 7 | -0.14 (-1.96%) | 43,446,250 |
12 Jun 2023 | CNY | 6.88 | 7.22 | 6.77 | 7.14 | 7.14 | +0.28 (+4.08%) | 68,812,257 |
9 Jun 2023 | CNY | 6.29 | 6.86 | 6.22 | 6.86 | 6.86 | +0.62 (+9.94%) | 65,924,784 |
8 Jun 2023 | CNY | 6.18 | 6.25 | 5.99 | 6.24 | 6.24 | +0.03 (+0.48%) | 17,655,671 |
7 Jun 2023 | CNY | 6.15 | 6.23 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 10,185,551 |
6 Jun 2023 | CNY | 6.38 | 6.4 | 6.2 | 6.2 | 6.2 | -0.14 (-2.21%) | 15,562,550 |
5 Jun 2023 | CNY | 6.46 | 6.52 | 6.32 | 6.34 | 6.34 | -0.19 (-2.91%) | 22,105,809 |
2 Jun 2023 | CNY | 6.7 | 6.77 | 6.49 | 6.53 | 6.53 | -0.24 (-3.55%) | 46,840,753 |
1 Jun 2023 | CNY | 6.53 | 7.16 | 6.53 | 6.77 | 6.77 | +0.26 (+3.99%) | 68,024,263 |
31 May 2023 | CNY | 6.55 | 6.57 | 6.46 | 6.51 | 6.51 | -0.09 (-1.36%) | 10,580,376 |
30 May 2023 | CNY | 6.34 | 6.61 | 6.28 | 6.6 | 6.6 | +0.29 (+4.60%) | 21,598,754 |
29 May 2023 | CNY | 6.38 | 6.42 | 6.27 | 6.31 | 6.31 | -0.09 (-1.41%) | 10,738,624 |
26 May 2023 | CNY | 6.5 | 6.57 | 6.35 | 6.4 | 6.4 | -0.22 (-3.32%) | 18,144,660 |
25 May 2023 | CNY | 6.55 | 6.85 | 6.46 | 6.62 | 6.62 | 0.0 (0.0%) | 31,184,768 |
24 May 2023 | CNY | 6.48 | 6.74 | 6.44 | 6.62 | 6.62 | +0.16 (+2.48%) | 26,815,760 |