Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 6.13 | 6.16 | 6.09 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,249,300 |
4 Jul 2023 | CNY | 6.18 | 6.18 | 6.05 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,760,400 |
3 Jul 2023 | CNY | 6.04 | 6.22 | 6.01 | 6.14 | 6.14 | +0.09 (+1.49%) | 5,075,200 |
30 Jun 2023 | CNY | 6.04 | 6.09 | 6.01 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,356,900 |
29 Jun 2023 | CNY | 5.99 | 6.05 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 4,500,700 |
28 Jun 2023 | CNY | 5.96 | 6.03 | 5.87 | 5.98 | 5.98 | +0.02 (+0.34%) | 6,118,300 |
27 Jun 2023 | CNY | 5.74 | 5.98 | 5.73 | 5.96 | 5.96 | +0.23 (+4.01%) | 6,215,900 |
26 Jun 2023 | CNY | 5.75 | 5.81 | 5.7 | 5.73 | 5.73 | -0.08 (-1.38%) | 3,456,500 |
21 Jun 2023 | CNY | 5.88 | 5.93 | 5.77 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,201,300 |
20 Jun 2023 | CNY | 6 | 6 | 5.87 | 5.87 | 5.87 | -0.11 (-1.84%) | 3,694,002 |
19 Jun 2023 | CNY | 6.02 | 6.04 | 5.96 | 5.98 | 5.98 | -0.07 (-1.16%) | 4,005,160 |
16 Jun 2023 | CNY | 6.08 | 6.18 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 5,586,400 |
15 Jun 2023 | CNY | 6.01 | 6.11 | 5.98 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,742,100 |
14 Jun 2023 | CNY | 5.93 | 6.03 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,007,900 |
13 Jun 2023 | CNY | 5.97 | 6.07 | 5.93 | 5.95 | 5.95 | -0.02 (-0.34%) | 3,594,500 |
12 Jun 2023 | CNY | 5.9 | 5.98 | 5.79 | 5.97 | 5.97 | +0.03 (+0.51%) | 4,832,500 |
9 Jun 2023 | CNY | 5.91 | 6.01 | 5.86 | 5.94 | 5.94 | +0.07 (+1.19%) | 3,367,800 |
8 Jun 2023 | CNY | 5.88 | 5.96 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,147,700 |
7 Jun 2023 | CNY | 5.91 | 5.95 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 2,323,100 |
6 Jun 2023 | CNY | 5.98 | 6.06 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 4,421,900 |
5 Jun 2023 | CNY | 5.95 | 6 | 5.9 | 6 | 6 | +0.04 (+0.67%) | 3,420,682 |
2 Jun 2023 | CNY | 5.9 | 5.98 | 5.85 | 5.96 | 5.96 | +0.07 (+1.19%) | 3,030,500 |
1 Jun 2023 | CNY | 5.93 | 5.95 | 5.81 | 5.89 | 5.89 | -0.03 (-0.51%) | 3,086,000 |
31 May 2023 | CNY | 5.91 | 6.04 | 5.91 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,028,820 |
30 May 2023 | CNY | 5.86 | 5.95 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 2,773,749 |
29 May 2023 | CNY | 5.99 | 6.01 | 5.83 | 5.84 | 5.84 | -0.14 (-2.34%) | 3,449,100 |
26 May 2023 | CNY | 6.01 | 6.04 | 5.89 | 5.98 | 5.98 | -0.03 (-0.50%) | 3,739,400 |
25 May 2023 | CNY | 5.98 | 6.05 | 5.93 | 6.01 | 6.01 | +0.06 (+1.01%) | 3,745,500 |
24 May 2023 | CNY | 5.94 | 5.99 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 2,440,100 |
23 May 2023 | CNY | 5.96 | 6.03 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,384,500 |