Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 6.85 | 6.98 | 6.83 | 6.93 | 6.93 | +0.06 (+0.87%) | 3,007,500 |
30 Jun 2023 | CNY | 6.74 | 6.9 | 6.73 | 6.87 | 6.87 | +0.13 (+1.93%) | 3,283,781 |
29 Jun 2023 | CNY | 6.7 | 6.79 | 6.61 | 6.74 | 6.74 | +0.04 (+0.60%) | 2,988,581 |
28 Jun 2023 | CNY | 6.6 | 6.71 | 6.47 | 6.7 | 6.7 | +0.07 (+1.06%) | 3,068,700 |
27 Jun 2023 | CNY | 6.35 | 6.69 | 6.31 | 6.63 | 6.63 | +0.29 (+4.57%) | 4,351,869 |
26 Jun 2023 | CNY | 6.35 | 6.42 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 3,214,600 |
21 Jun 2023 | CNY | 6.46 | 6.52 | 6.37 | 6.38 | 6.38 | -0.11 (-1.69%) | 2,748,250 |
20 Jun 2023 | CNY | 6.58 | 6.58 | 6.46 | 6.49 | 6.49 | -0.09 (-1.37%) | 2,826,044 |
19 Jun 2023 | CNY | 6.63 | 6.68 | 6.55 | 6.58 | 6.58 | -0.05 (-0.75%) | 2,323,300 |
16 Jun 2023 | CNY | 6.71 | 6.75 | 6.62 | 6.63 | 6.63 | -0.09 (-1.34%) | 3,817,500 |
15 Jun 2023 | CNY | 6.66 | 6.74 | 6.59 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,414,400 |
14 Jun 2023 | CNY | 6.61 | 6.7 | 6.54 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,689,801 |
13 Jun 2023 | CNY | 6.51 | 6.68 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,078,601 |
12 Jun 2023 | CNY | 6.5 | 6.56 | 6.29 | 6.55 | 6.55 | +0.08 (+1.24%) | 3,431,102 |
9 Jun 2023 | CNY | 6.54 | 6.59 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 1,924,800 |
8 Jun 2023 | CNY | 6.49 | 6.57 | 6.45 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,624,373 |
7 Jun 2023 | CNY | 6.55 | 6.57 | 6.49 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,151,100 |
6 Jun 2023 | CNY | 6.66 | 6.66 | 6.55 | 6.55 | 6.55 | -0.09 (-1.36%) | 3,533,400 |
5 Jun 2023 | CNY | 6.58 | 6.66 | 6.56 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,975,727 |
2 Jun 2023 | CNY | 6.52 | 6.61 | 6.51 | 6.6 | 6.6 | +0.08 (+1.23%) | 3,303,301 |
1 Jun 2023 | CNY | 6.55 | 6.62 | 6.49 | 6.52 | 6.52 | -0.06 (-0.91%) | 2,634,000 |
31 May 2023 | CNY | 6.66 | 6.68 | 6.56 | 6.58 | 6.58 | -0.08 (-1.20%) | 1,639,500 |
30 May 2023 | CNY | 6.59 | 6.67 | 6.54 | 6.66 | 6.66 | +0.05 (+0.76%) | 3,053,695 |
29 May 2023 | CNY | 6.66 | 6.74 | 6.56 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,228,600 |
26 May 2023 | CNY | 6.71 | 6.71 | 6.54 | 6.66 | 6.66 | -0.01 (-0.15%) | 3,192,100 |
25 May 2023 | CNY | 6.74 | 6.74 | 6.57 | 6.67 | 6.67 | -0.04 (-0.60%) | 2,345,700 |
24 May 2023 | CNY | 6.69 | 6.76 | 6.63 | 6.71 | 6.71 | -0.01 (-0.15%) | 1,741,560 |
23 May 2023 | CNY | 6.74 | 6.79 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 2,506,300 |
22 May 2023 | CNY | 6.82 | 6.83 | 6.71 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,415,695 |
19 May 2023 | CNY | 6.8 | 6.8 | 6.7 | 6.78 | 6.78 | 0.0 (0.0%) | 2,139,950 |